Installed Building Products Inc (IBP)

IBP
🏛️ Vereinigte Staaten →
246.66
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:34 248.20 248.20 248.20 248.20 3.2K
09:35 248.95 248.95 248.95 248.95 1.7K
09:43 248.87 248.87 248.87 248.87 0.6K
09:46 248.63 248.63 248.63 248.63 1.3K
09:47 249.25 249.25 249.25 249.25 0.6K
09:48 249.52 249.52 249.52 249.52 0.3K
09:52 249.52 249.52 249.52 249.52 0.7K
09:55 249.87 249.87 249.87 249.87 0.5K
09:57 249.87 249.87 249.87 249.87 0.5K
10:00 249.87 249.87 249.87 249.87 0.9K
10:01 248.82 248.82 248.82 248.82 1.5K
10:04 248.29 248.29 248.29 248.29 1.8K
10:12 248.59 248.59 248.59 248.59 2.4K
10:24 248.20 248.20 248.20 248.20 0.7K
10:28 248.11 248.31 248.11 248.31 1.4K
10:34 248.95 248.97 248.95 248.97 1.5K
10:35 248.97 248.97 248.97 248.97 0.3K
10:36 249.02 249.02 249.02 249.02 0.4K
10:37 248.78 248.78 248.78 248.78 0.1K
10:38 248.90 248.95 248.90 248.95 0.9K
10:39 249.26 249.26 249.26 249.26 0.1K
10:40 248.90 248.91 248.90 248.91 0.3K
10:41 248.91 248.91 248.91 248.91 0.5K
10:44 248.65 248.65 248.65 248.65 0.2K
10:45 248.47 248.47 248.47 248.47 0.7K
10:46 248.31 248.31 248.31 248.31 0.7K
10:47 248.42 248.42 247.98 247.98 1.0K
10:50 247.93 247.93 247.93 247.93 0.4K
10:55 247.45 247.45 247.45 247.45 1.0K
10:59 247.72 247.72 247.72 247.72 2.2K
11:03 248.61 248.61 248.61 248.61 0.5K
11:04 248.46 248.46 248.46 248.46 1.2K
11:09 248.56 248.56 248.56 248.56 2.1K
11:16 247.95 247.95 247.95 247.95 0.2K
11:17 248.03 248.22 248.03 248.22 0.9K
11:18 248.35 248.69 248.35 248.69 1.5K
11:19 248.98 248.98 248.98 248.98 0.8K
11:21 249.01 249.01 249.01 249.01 0.3K
11:22 248.85 248.85 248.83 248.83 0.9K
11:25 249.45 249.45 249.45 249.45 1.1K
11:28 250.14 250.14 250.14 250.14 1.7K
11:37 250.15 250.15 250.15 250.15 0.8K
11:40 250.25 250.25 249.81 249.81 3.9K
11:43 250.04 250.67 250.04 250.67 2.5K
11:44 250.32 250.32 250.32 250.32 0.6K
11:45 250.10 250.10 250.10 250.10 0.5K
11:47 251.51 251.51 250.92 250.92 5.3K
11:51 251.05 251.05 251.05 251.05 0.3K
11:55 250.71 250.71 250.71 250.71 0.4K
11:59 250.20 250.20 250.20 250.20 1.9K
12:08 250.08 250.08 250.08 250.08 0.3K
12:10 249.99 249.99 249.99 249.99 0.7K
12:11 250.15 250.15 250.15 250.15 0.5K
12:14 250.15 250.17 250.15 250.17 4.1K
12:15 250.15 250.90 250.15 250.90 2.0K
12:20 251.16 251.43 251.16 251.43 5.7K
12:46 251.29 251.29 251.29 251.29 1.0K
12:48 251.41 251.41 251.41 251.41 1.1K
12:52 251.15 251.15 251.15 251.15 0.3K
12:53 250.94 250.94 250.94 250.94 0.7K
12:57 250.96 251.09 250.65 251.09 2.5K
12:58 251.00 251.00 251.00 251.00 0.2K
12:59 250.93 250.93 250.93 250.93 0.5K
13:01 250.69 250.70 250.69 250.70 0.8K
13:03 251.26 251.26 251.26 251.26 2.6K
13:09 251.09 251.09 251.09 251.09 1.7K
13:18 251.23 251.23 251.23 251.23 3.6K
13:41 250.83 250.83 250.83 250.83 0.3K
13:43 250.61 250.61 250.45 250.57 2.9K
13:51 250.64 250.64 250.64 250.64 0.4K
13:53 250.55 250.55 250.34 250.34 0.5K
13:54 250.44 250.55 250.44 250.55 1.7K
13:56 250.08 250.08 250.08 250.08 0.7K
13:57 250.23 250.23 250.23 250.23 1.8K
14:12 250.70 250.77 250.70 250.72 1.1K
14:15 250.96 251.08 250.96 251.08 1.2K
14:16 251.23 251.38 251.23 251.38 2.5K
14:21 251.69 251.69 251.69 251.69 0.4K
14:25 251.69 251.69 251.69 251.69 0.5K
14:29 251.20 251.20 251.20 251.20 1.5K
14:40 251.48 251.48 251.48 251.48 0.3K
14:41 251.73 251.73 251.73 251.73 0.7K
14:42 251.58 251.58 251.58 251.58 1.7K
14:43 251.75 252.06 251.75 252.06 0.4K
14:44 251.70 251.70 251.70 251.70 1.7K
14:52 250.78 250.78 250.78 250.78 1.7K
14:53 250.96 250.98 250.96 250.96 0.6K
14:54 250.96 251.02 250.96 250.96 0.8K
14:55 251.62 251.62 251.62 251.62 2.3K
15:06 251.73 251.73 251.73 251.73 1.6K
15:10 251.42 251.42 251.42 251.42 0.5K
15:13 251.74 251.74 251.53 251.53 1.5K
15:14 251.53 251.53 251.53 251.53 0.2K
15:15 251.35 251.35 251.35 251.35 2.1K
15:16 251.01 251.01 251.01 251.01 0.2K
15:17 251.01 251.08 251.01 251.08 0.5K
15:18 251.01 251.01 251.01 251.01 2.7K
15:19 251.08 251.08 251.08 251.08 2.0K
15:20 251.24 251.24 251.16 251.16 0.9K
15:21 251.17 251.17 251.17 251.17 0.7K
15:24 250.52 250.52 250.52 250.52 1.9K
15:26 250.55 250.55 250.55 250.55 0.5K
15:27 250.11 250.49 250.11 250.49 1.4K
15:32 250.30 250.42 250.30 250.42 1.2K
15:33 250.42 250.42 250.42 250.42 1.7K
15:38 250.27 250.27 250.27 250.27 0.4K
15:39 250.48 250.48 250.48 250.48 0.8K
15:41 250.48 250.49 250.48 250.49 3.6K
15:44 250.57 250.57 250.57 250.57 0.6K
15:45 250.68 250.68 250.68 250.68 0.2K
15:46 250.67 250.67 250.67 250.67 1.8K
15:47 251.16 251.16 251.16 251.16 1.2K
15:48 250.99 250.99 250.99 250.99 7.9K
15:49 251.07 251.07 250.67 250.67 5.5K
15:50 251.07 251.07 250.41 250.41 3.0K
15:51 250.64 250.64 250.64 250.64 1.2K
15:52 250.01 250.01 249.97 250.00 1.9K
15:53 250.13 250.13 250.13 250.13 0.5K
15:54 249.92 250.05 249.92 250.00 1.5K
15:55 250.00 250.00 249.33 249.33 10.0K
15:56 249.56 249.56 249.06 249.08 5.8K
15:57 249.12 249.42 249.12 249.42 8.5K
15:58 249.07 249.38 249.07 249.36 9.4K
15:59 249.21 249.21 248.92 249.18 94.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 250.53 253.00 243.17 246.66 0.3M
2025-09-29 248.92 250.32 245.96 249.45 0.3M
2025-09-26 249.29 252.06 247.45 249.18 0.3M
2025-09-25 251.20 255.91 248.70 248.78 0.3M
2025-09-24 255.95 259.95 254.58 254.83 0.2M
2025-09-23 258.78 261.10 254.41 257.03 0.2M
2025-09-22 257.11 258.97 252.33 256.80 0.3M
2025-09-19 261.36 263.02 254.10 259.63 0.7M
2025-09-18 259.09 264.81 256.52 263.71 0.3M
2025-09-17 263.64 273.83 255.14 258.68 0.5M
2025-09-16 262.41 264.66 256.97 263.42 0.7M
2025-09-15 266.83 267.70 258.97 260.64 0.5M
2025-09-12 268.72 271.48 264.10 267.96 0.4M
2025-09-11 268.30 274.77 266.16 272.21 0.4M
2025-09-10 267.40 267.40 263.99 265.89 0.3M
2025-09-09 277.85 280.00 263.55 266.14 0.5M
2025-09-08 273.78 279.95 273.06 279.47 0.3M
2025-09-05 274.00 279.95 271.65 274.13 0.3M
2025-09-04 267.80 273.03 266.04 269.90 0.4M
2025-09-03 259.58 265.82 258.04 264.75 0.5M
2025-09-02 256.00 260.98 251.53 259.33 0.4M
2025-08-29 264.06 264.06 259.16 261.82 0.2M
2025-08-28 270.70 270.70 259.80 263.39 0.8M
2025-08-27 275.33 277.99 268.94 269.06 0.6M
2025-08-26 273.17 277.35 271.54 276.88 0.5M
2025-08-25 271.07 275.28 268.11 273.41 0.6M
2025-08-22 266.00 278.74 264.34 273.08 0.7M
2025-08-21 262.11 265.02 259.05 264.18 0.4M
2025-08-20 268.18 269.99 262.16 263.27 0.5M
2025-08-19 266.84 271.00 264.86 269.85 0.5M
2025-08-18 268.32 274.13 265.32 265.34 0.3M
2025-08-15 270.58 271.57 262.73 267.21 0.5M
2025-08-14 265.90 268.29 263.00 266.77 0.5M
2025-08-13 267.63 275.76 264.37 272.55 0.6M
2025-08-12 253.11 264.56 250.76 263.18 0.7M
2025-08-11 258.50 259.95 249.30 252.24 0.6M
2025-08-08 256.20 261.97 251.30 257.87 1.5M
2025-08-07 230.93 263.20 230.93 255.21 1.8M
2025-08-06 216.61 217.77 211.17 211.82 0.7M
2025-08-05 214.92 218.17 212.13 215.55 0.9M
2025-08-04 206.33 213.79 205.95 213.00 0.3M
2025-08-01 201.83 206.99 199.70 206.50 0.3M
2025-07-31 198.76 203.52 196.84 202.29 0.8M
2025-07-30 206.84 208.74 200.00 203.00 0.7M
2025-07-29 206.97 207.94 204.70 206.49 0.3M
2025-07-28 204.50 206.76 200.28 205.95 0.3M
2025-07-25 202.13 204.53 198.02 204.47 0.3M
2025-07-24 204.09 208.00 198.46 200.07 0.5M
2025-07-23 204.00 208.58 200.70 208.00 0.6M
2025-07-22 190.50 202.31 188.93 201.17 0.8M
2025-07-21 185.98 191.26 184.75 185.73 0.7M
2025-07-18 192.87 192.95 182.88 184.09 0.5M
2025-07-17 189.52 192.74 189.52 191.77 0.3M
2025-07-16 191.51 194.05 187.74 191.10 0.4M
2025-07-15 200.74 200.74 190.32 190.65 0.3M
2025-07-14 197.93 201.28 195.73 198.75 0.3M
2025-07-11 199.58 201.80 197.64 200.59 0.3M
2025-07-10 200.25 207.52 199.21 202.34 0.3M
2025-07-09 193.67 200.76 193.39 200.70 0.4M
2025-07-08 193.35 195.77 189.27 192.68 0.4M
2025-07-07 194.00 195.50 188.29 191.72 0.5M
2025-07-03 195.00 196.85 191.97 194.58 0.2M
2025-07-02 193.88 197.15 192.50 195.50 0.5M
2025-07-01 177.59 197.16 177.59 194.67 0.7M
2025-06-30 179.50 181.01 177.21 180.32 0.3M
2025-06-27 177.30 181.07 176.93 178.56 0.3M
2025-06-26 176.93 179.25 174.66 176.80 0.3M
2025-06-25 180.25 182.40 175.37 176.25 0.4M
2025-06-24 179.65 184.49 179.20 182.00 0.5M
2025-06-23 169.11 180.31 169.11 179.59 0.5M
2025-06-20 166.39 173.81 166.39 170.35 0.7M
2025-06-18 162.67 167.44 162.56 163.64 0.6M
2025-06-17 164.00 169.49 162.67 162.67 0.4M
2025-06-16 167.96 169.50 163.97 166.94 0.7M
2025-06-13 167.18 170.00 163.66 165.06 0.3M
2025-06-12 169.42 171.95 165.67 170.69 0.2M
2025-06-11 177.24 178.68 170.66 170.78 0.4M
2025-06-10 170.97 175.09 168.93 175.00 0.6M
2025-06-09 167.62 169.05 165.07 168.48 0.5M
2025-06-06 171.19 172.40 164.69 165.07 0.5M
2025-06-05 166.70 171.70 164.41 169.75 0.6M
2025-06-04 164.75 169.19 164.52 166.26 0.3M
2025-06-03 159.39 164.51 158.47 164.12 0.2M
2025-06-02 157.64 159.25 154.01 159.00 0.5M
2025-05-30 159.56 160.29 158.47 159.48 0.4M
2025-05-29 156.91 160.22 154.81 159.99 0.5M
2025-05-28 161.79 161.79 154.65 154.79 0.7M
2025-05-27 159.27 163.58 156.87 162.79 0.7M
2025-05-23 152.18 157.26 152.18 156.54 0.4M
2025-05-22 152.31 156.13 150.83 155.38 0.4M
2025-05-21 159.56 161.03 153.87 153.99 0.3M
2025-05-20 164.59 164.81 160.36 161.18 0.2M
2025-05-19 161.51 163.74 159.61 161.63 0.3M
2025-05-16 162.63 167.59 162.23 166.37 0.2M
2025-05-15 163.18 163.18 159.38 162.53 0.4M
2025-05-14 168.88 171.66 161.59 163.18 0.5M
2025-05-13 169.06 174.47 168.26 171.20 0.5M
2025-05-12 169.84 173.81 163.31 167.13 0.5M
2025-05-09 163.31 165.72 159.03 160.96 0.4M
2025-05-08 158.07 166.25 153.50 162.67 0.7M
2025-05-07 170.12 170.12 161.17 164.23 0.6M
2025-05-06 170.35 178.58 164.50 165.57 0.4M
2025-05-05 168.56 173.08 168.44 170.32 0.3M
2025-05-02 167.44 171.60 166.80 170.92 0.3M
2025-05-01 166.56 170.87 163.12 166.56 0.3M
2025-04-30 166.04 167.01 161.12 165.83 0.2M
2025-04-29 167.30 168.52 163.80 168.29 0.2M
2025-04-28 168.31 171.05 164.92 167.84 0.2M
2025-04-25 168.59 168.87 166.08 168.53 0.3M
2025-04-24 165.52 171.00 162.69 170.27 0.3M
2025-04-23 175.67 175.67 164.21 164.26 0.2M
2025-04-22 155.80 163.77 155.80 162.40 0.4M
2025-04-21 156.74 157.08 151.27 154.21 0.3M
2025-04-17 156.74 158.96 156.14 158.24 0.4M
2025-04-16 162.35 165.25 153.40 155.94 0.4M
2025-04-15 167.60 171.05 162.93 163.96 0.4M
2025-04-14 170.95 170.95 166.37 168.34 0.5M
2025-04-11 166.02 170.00 161.02 168.48 0.6M
2025-04-10 169.63 172.04 162.58 170.37 0.4M
2025-04-09 155.97 177.56 153.85 173.63 0.7M
2025-04-08 167.93 170.55 154.01 157.66 0.6M
2025-04-07 167.15 184.06 162.96 164.77 0.7M
2025-04-04 157.93 180.13 157.93 173.25 0.8M
2025-04-03 168.23 168.23 160.75 163.79 0.4M
2025-04-02 169.70 176.98 169.70 176.05 0.2M
2025-04-01 171.03 173.19 167.74 172.68 0.2M
2025-03-31 168.58 172.80 165.23 171.46 0.4M
2025-03-28 172.99 172.99 167.67 170.63 0.3M
2025-03-27 175.92 177.72 172.11 172.29 0.3M
2025-03-26 178.24 180.67 174.82 176.42 0.2M
2025-03-25 176.19 180.22 175.80 178.18 0.3M
2025-03-24 174.24 179.77 174.24 179.63 0.3M
2025-03-21 170.27 173.62 168.14 172.24 1.1M
2025-03-20 172.06 178.56 172.06 174.89 0.4M
2025-03-19 171.72 175.13 169.79 173.66 0.3M
2025-03-18 171.80 172.85 169.87 171.56 0.3M
2025-03-17 170.93 171.57 166.96 170.99 0.3M
2025-03-14 168.39 171.92 166.36 171.21 0.4M
2025-03-13 170.28 172.13 167.73 168.63 0.5M
2025-03-12 174.14 174.32 168.43 171.34 0.4M
2025-03-11 180.01 180.01 168.35 171.18 0.4M
2025-03-10 176.34 183.96 175.56 178.95 0.4M
2025-03-07 173.63 180.18 170.56 177.04 0.4M
2025-03-06 172.13 175.99 170.20 173.96 0.3M
2025-03-05 167.57 172.97 166.26 172.44 0.5M
2025-03-04 160.88 170.43 159.77 166.17 0.5M
2025-03-03 170.91 173.15 161.64 162.22 0.5M
2025-02-28 170.61 173.59 169.10 171.40 1.0M
2025-02-27 171.96 175.85 165.66 170.06 0.8M
2025-02-26 171.03 175.90 168.01 172.00 1.2M
2025-02-25 165.69 172.43 165.40 170.99 0.4M
2025-02-24 165.25 167.48 162.20 165.32 0.3M
2025-02-21 174.40 177.01 163.14 165.50 0.4M
2025-02-20 169.96 173.14 167.43 171.59 0.3M
2025-02-19 170.31 172.31 167.24 170.91 0.4M
2025-02-18 177.00 177.88 170.29 173.98 0.4M
2025-02-14 180.43 184.03 177.86 178.07 0.3M
2025-02-13 180.79 180.79 176.74 178.30 0.3M
2025-02-12 176.02 179.52 175.00 178.13 0.3M
2025-02-11 184.05 188.30 182.77 183.57 0.3M
2025-02-10 184.74 185.86 182.73 184.77 0.3M
2025-02-07 191.75 191.75 179.24 181.99 0.3M
2025-02-06 192.94 194.22 188.54 191.32 0.4M
2025-02-05 195.48 195.48 191.27 191.82 0.2M
2025-02-04 188.55 193.45 186.26 192.79 0.2M
2025-02-03 190.91 194.61 185.69 187.62 0.4M
2025-01-31 203.79 203.79 197.57 198.84 0.5M
2025-01-30 200.05 206.84 198.13 206.22 0.3M
2025-01-29 197.69 201.82 195.63 197.29 0.2M
2025-01-28 203.35 203.35 197.75 197.89 0.2M
2025-01-27 205.50 214.10 202.17 203.97 0.5M
2025-01-24 205.52 205.88 202.36 204.94 0.3M
2025-01-23 205.00 207.57 203.15 205.31 0.4M
2025-01-22 200.63 206.31 200.33 204.76 0.4M
2025-01-21 199.69 202.38 198.20 201.27 0.4M
2025-01-17 202.89 204.15 195.38 196.00 0.4M
2025-01-16 193.77 199.79 193.08 199.04 0.4M
2025-01-15 199.65 199.65 193.97 194.46 0.4M
2025-01-14 180.11 188.24 179.12 187.44 0.5M
2025-01-13 171.02 175.64 170.65 174.99 0.2M
2025-01-10 169.99 174.28 169.37 172.00 0.2M
2025-01-08 172.49 177.23 169.02 176.15 0.2M
2025-01-07 175.19 176.16 170.52 173.83 0.3M
2025-01-06 177.06 180.43 174.97 175.21 0.2M
2025-01-03 174.16 176.64 172.93 175.58 0.2M
2025-01-02 177.79 178.99 172.20 173.24 0.3M