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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 85.87 86.92 85.28 85.60 0.1M
2022-12-29 85.11 87.70 84.38 87.17 0.1M
2022-12-28 87.41 88.47 84.02 84.06 0.1M
2022-12-27 87.54 90.72 86.04 87.17 0.1M
2022-12-23 86.92 88.18 86.41 87.53 0.1M
2022-12-22 87.30 87.49 85.43 87.21 0.1M
2022-12-21 88.68 89.24 87.90 88.31 0.1M
2022-12-20 88.49 89.04 87.05 87.24 0.2M
2022-12-19 91.00 91.23 88.94 89.31 0.3M
2022-12-16 90.97 92.24 90.70 91.81 0.6M
2022-12-15 89.38 92.93 89.23 92.45 0.2M
2022-12-14 90.71 92.00 90.24 90.82 0.3M
2022-12-13 94.18 95.33 90.32 92.09 0.3M
2022-12-12 87.47 89.32 86.28 88.80 0.2M
2022-12-09 86.25 88.92 86.25 87.54 0.2M
2022-12-08 86.52 89.59 85.72 87.58 0.2M
2022-12-07 84.34 87.68 84.34 86.59 0.2M
2022-12-06 87.02 88.76 83.38 84.08 0.2M
2022-12-05 85.33 86.91 84.98 86.02 0.2M
2022-12-02 85.79 88.42 85.79 87.43 0.2M
2022-12-01 85.72 89.13 85.72 87.88 0.2M
2022-11-30 82.25 85.46 79.91 84.93 0.3M
2022-11-29 79.91 82.98 79.82 82.65 0.2M
2022-11-28 80.90 82.22 79.85 80.55 0.2M
2022-11-25 80.30 82.15 80.29 81.59 0.1M
2022-11-23 78.51 81.35 78.33 80.96 0.2M
2022-11-22 78.56 79.33 77.62 79.05 0.1M
2022-11-21 78.29 78.30 77.12 77.33 0.1M
2022-11-18 80.82 81.18 77.59 78.09 0.1M
2022-11-17 77.39 79.04 76.28 79.00 0.1M
2022-11-16 81.67 81.67 79.22 79.39 0.1M
2022-11-15 82.78 84.30 80.52 82.23 0.3M
2022-11-14 83.91 85.28 79.27 79.48 0.2M
2022-11-11 84.89 86.74 82.38 84.65 0.2M
2022-11-10 84.14 89.68 83.55 84.48 0.4M
2022-11-09 76.98 79.92 76.98 77.94 0.2M
2022-11-08 79.53 80.33 77.35 78.21 0.1M
2022-11-07 80.64 80.85 77.44 79.18 0.2M
2022-11-04 78.85 80.55 77.34 80.34 0.2M
2022-11-03 77.00 78.48 74.69 77.24 0.3M
2022-11-02 82.98 83.64 78.38 79.08 0.2M
2022-11-01 88.25 88.25 81.11 82.76 0.3M
2022-10-31 85.85 86.75 84.88 86.00 0.1M
2022-10-28 84.15 87.17 82.51 87.04 0.2M
2022-10-27 85.33 86.91 83.84 84.41 0.1M
2022-10-26 86.25 86.99 83.96 84.26 0.1M
2022-10-25 81.24 86.94 81.24 86.03 0.2M
2022-10-24 82.23 82.32 79.86 80.61 0.3M
2022-10-21 78.66 82.05 78.49 81.75 0.1M
2022-10-20 79.27 81.92 77.96 78.06 0.1M
2022-10-19 83.70 83.70 78.92 79.69 0.1M
2022-10-18 84.30 85.93 83.50 85.31 0.1M
2022-10-17 81.52 83.36 80.75 82.17 0.1M
2022-10-14 84.39 84.92 79.26 79.32 0.1M
2022-10-13 81.74 84.64 79.14 83.60 0.1M
2022-10-12 86.55 86.55 83.40 84.04 0.1M
2022-10-11 85.86 88.12 84.57 86.72 0.1M
2022-10-10 86.95 87.58 85.14 86.09 0.1M
2022-10-07 87.95 87.95 85.60 86.40 0.1M
2022-10-06 88.61 89.91 87.46 89.58 0.1M
2022-10-05 88.08 89.68 86.58 88.70 0.2M
2022-10-04 87.27 90.52 87.27 90.04 0.2M
2022-10-03 83.08 85.65 82.38 84.94 0.2M
2022-09-30 81.27 83.59 80.53 80.99 0.2M
2022-09-29 82.17 82.62 80.81 81.54 0.2M
2022-09-28 80.24 84.23 79.52 83.78 0.4M
2022-09-27 78.04 79.04 76.65 78.92 0.3M
2022-09-26 78.93 80.39 76.42 76.50 0.1M
2022-09-23 78.60 80.33 77.70 79.19 0.1M
2022-09-22 82.88 83.28 78.50 79.70 0.2M
2022-09-21 84.94 86.82 83.69 83.89 0.1M
2022-09-20 85.08 85.08 82.89 84.03 0.1M
2022-09-19 85.16 86.63 84.76 86.22 0.1M
2022-09-16 82.77 85.60 82.65 85.40 0.3M
2022-09-15 85.17 87.00 83.43 83.83 0.1M
2022-09-14 87.06 88.46 84.52 85.52 0.2M
2022-09-13 88.86 89.75 86.96 87.65 0.1M
2022-09-12 91.70 93.38 91.70 92.39 0.1M
2022-09-09 91.80 92.00 90.67 91.11 0.1M
2022-09-08 90.15 91.25 89.78 91.22 0.1M
2022-09-07 88.28 91.40 88.28 91.23 0.2M
2022-09-06 89.18 89.97 87.16 87.89 0.1M
2022-09-02 90.28 90.97 88.41 89.42 0.1M
2022-09-01 89.18 89.27 86.45 88.89 0.2M
2022-08-31 92.69 93.64 89.87 90.56 0.2M
2022-08-30 93.31 94.31 91.69 92.30 0.1M
2022-08-29 91.84 93.75 91.84 93.19 0.1M
2022-08-26 101.05 101.05 91.93 92.73 0.2M
2022-08-25 98.46 101.48 98.46 100.24 0.1M
2022-08-24 97.08 100.00 96.89 98.75 0.1M
2022-08-23 98.55 100.15 97.80 98.50 0.1M
2022-08-22 99.06 100.30 97.62 98.20 0.1M
2022-08-19 103.65 103.65 99.71 100.27 0.1M
2022-08-18 103.42 105.57 103.08 104.48 0.1M
2022-08-17 103.80 105.33 102.74 103.97 0.1M
2022-08-16 103.73 106.56 102.04 105.26 0.2M
2022-08-15 104.50 105.79 102.71 103.85 0.1M
2022-08-12 103.30 104.82 101.80 104.80 0.1M
2022-08-11 101.22 105.46 101.22 102.60 0.1M
2022-08-10 101.01 102.85 99.97 100.32 0.2M
2022-08-09 100.92 101.41 97.05 98.05 0.2M
2022-08-08 100.80 103.13 100.63 101.38 0.1M
2022-08-05 99.12 101.59 96.56 98.94 0.2M
2022-08-04 100.74 106.04 99.99 104.52 0.2M
2022-08-03 97.78 99.15 96.64 97.84 0.1M
2022-08-02 100.44 100.74 97.21 97.39 0.2M
2022-08-01 101.22 103.53 100.77 101.81 0.2M
2022-07-29 99.50 101.48 98.56 101.42 0.1M
2022-07-28 96.61 99.67 95.51 99.50 0.2M
2022-07-27 92.60 96.50 91.99 95.40 0.1M
2022-07-26 93.15 93.84 91.77 92.65 0.1M
2022-07-25 95.17 95.17 92.88 94.12 0.1M
2022-07-22 94.46 95.56 93.15 94.97 0.2M
2022-07-21 91.98 93.88 88.88 93.83 0.2M
2022-07-20 91.02 91.68 90.04 91.51 0.1M
2022-07-19 89.40 91.46 88.30 91.03 0.1M
2022-07-18 90.86 91.06 88.04 88.05 0.2M
2022-07-15 92.05 92.05 89.14 90.36 0.4M
2022-07-14 89.75 90.36 87.58 90.04 0.2M
2022-07-13 89.82 92.05 87.57 91.07 0.2M
2022-07-12 89.84 92.92 89.84 91.91 0.1M
2022-07-11 89.76 90.64 89.00 90.21 0.1M
2022-07-08 88.90 90.81 88.02 90.08 0.2M
2022-07-07 89.16 90.59 88.05 89.70 0.1M
2022-07-06 89.17 89.86 86.16 88.96 0.2M
2022-07-05 86.13 88.66 84.88 88.66 0.2M
2022-07-01 82.54 88.01 82.54 87.47 0.2M
2022-06-30 80.00 84.71 79.91 83.16 0.2M
2022-06-29 81.80 82.86 80.07 81.11 0.3M
2022-06-28 84.28 86.42 81.81 81.89 0.2M
2022-06-27 83.49 85.81 82.72 84.18 0.2M
2022-06-24 81.50 84.56 81.50 82.85 0.3M
2022-06-23 71.71 80.57 71.71 80.44 0.4M
2022-06-22 73.14 75.49 69.45 71.31 0.7M
2022-06-21 79.89 79.89 76.09 76.98 0.3M
2022-06-17 77.30 79.92 76.08 79.07 0.5M
2022-06-16 82.70 82.70 75.57 76.97 0.3M
2022-06-15 85.97 86.11 82.73 84.70 0.2M
2022-06-14 83.94 85.04 82.96 84.59 0.3M
2022-06-13 89.68 90.32 83.49 84.28 0.3M
2022-06-10 97.30 98.36 91.96 92.03 0.3M
2022-06-09 96.81 99.44 96.81 98.83 0.1M
2022-06-08 97.60 99.16 96.72 97.88 0.1M
2022-06-07 96.62 98.84 95.34 98.83 0.2M
2022-06-06 97.15 98.09 95.08 98.08 0.2M
2022-06-03 95.55 97.20 95.36 96.53 0.1M
2022-06-02 94.87 97.37 94.87 97.07 0.2M
2022-06-01 95.99 96.90 94.07 94.10 0.2M
2022-05-31 95.58 96.23 93.17 95.54 0.3M
2022-05-27 93.74 96.46 93.44 96.25 0.2M
2022-05-26 91.33 94.12 90.49 93.72 0.2M
2022-05-25 86.42 90.96 86.42 90.84 0.3M
2022-05-24 88.27 88.55 84.98 86.75 0.2M
2022-05-23 89.94 90.64 86.70 88.90 0.2M
2022-05-20 88.93 89.08 85.10 87.64 0.2M
2022-05-19 86.16 89.73 86.16 87.11 0.3M
2022-05-18 89.27 89.85 85.85 87.01 0.3M
2022-05-17 90.09 92.51 88.23 91.91 0.2M
2022-05-16 88.77 89.55 86.76 88.64 0.2M
2022-05-13 88.49 89.71 87.45 89.08 0.2M
2022-05-12 82.35 87.85 80.49 87.53 0.2M
2022-05-11 84.88 86.23 81.33 82.00 0.2M
2022-05-10 89.77 90.55 84.24 85.30 0.2M
2022-05-09 85.78 90.05 85.65 88.61 0.3M
2022-05-06 85.75 88.52 84.96 87.74 0.2M
2022-05-05 82.69 89.99 82.69 86.77 0.3M
2022-05-04 83.09 85.23 79.85 84.86 0.5M
2022-05-03 82.56 83.23 79.71 82.40 0.2M
2022-05-02 80.08 82.50 79.40 82.19 0.2M
2022-04-29 82.74 83.71 80.03 80.47 0.2M
2022-04-28 81.62 83.60 79.39 82.96 0.1M
2022-04-27 80.57 81.94 78.81 80.34 0.2M
2022-04-26 84.15 85.77 80.08 80.39 0.3M
2022-04-25 80.99 85.06 79.99 85.01 0.2M
2022-04-22 83.20 83.76 81.08 81.24 0.2M
2022-04-21 85.41 87.11 83.60 83.96 0.3M
2022-04-20 82.58 85.78 81.81 84.83 0.4M
2022-04-19 78.68 82.54 78.68 81.75 0.3M
2022-04-18 79.87 80.35 77.43 78.46 0.3M
2022-04-14 81.19 82.23 79.63 80.45 0.3M
2022-04-13 79.21 82.15 79.21 80.55 0.3M
2022-04-12 81.01 82.87 78.97 79.38 0.4M
2022-04-11 76.96 80.61 76.96 79.22 0.3M
2022-04-08 77.38 79.86 76.54 77.71 0.3M
2022-04-07 78.39 79.39 75.95 77.18 0.4M
2022-04-06 80.12 80.12 77.77 78.68 0.3M
2022-04-05 84.63 85.92 80.91 81.16 0.3M
2022-04-04 86.08 86.34 84.77 85.03 0.4M
2022-04-01 85.15 86.22 84.34 85.86 0.4M
2022-03-31 87.64 88.04 84.32 84.49 0.3M
2022-03-30 91.44 93.24 87.26 87.87 0.2M
2022-03-29 90.36 92.89 89.93 92.26 0.2M
2022-03-28 86.72 88.95 86.32 88.57 0.2M
2022-03-25 89.00 89.80 86.07 86.56 0.2M
2022-03-24 92.55 92.55 87.34 88.45 0.4M
2022-03-23 97.04 97.04 92.30 92.63 0.2M
2022-03-22 98.22 101.69 97.82 98.00 0.3M
2022-03-21 101.81 101.94 96.71 98.27 0.4M
2022-03-18 103.75 105.95 102.23 105.26 0.3M
2022-03-17 101.41 104.39 100.23 103.76 0.2M
2022-03-16 101.50 104.90 99.85 101.72 0.3M
2022-03-15 96.59 101.71 96.07 101.50 0.2M
2022-03-14 98.72 98.72 95.14 96.36 0.2M
2022-03-11 100.18 101.95 99.18 99.46 0.2M
2022-03-10 97.54 100.28 97.09 99.88 0.2M
2022-03-09 98.63 101.83 98.63 99.30 0.2M
2022-03-08 95.20 100.03 93.14 96.99 0.2M
2022-03-07 99.22 100.28 94.89 95.01 0.2M
2022-03-04 99.33 100.40 96.98 98.28 0.2M
2022-03-03 104.43 104.43 99.99 100.68 0.2M
2022-03-02 100.28 103.35 100.28 102.00 0.2M
2022-03-01 96.15 102.53 95.27 100.27 0.4M
2022-02-28 92.29 97.48 92.25 96.70 0.4M
2022-02-25 93.88 94.38 91.59 92.90 0.4M
2022-02-24 93.00 96.23 90.00 95.06 0.3M
2022-02-23 104.22 104.22 95.31 95.79 0.3M
2022-02-22 105.48 106.93 102.32 102.98 0.1M
2022-02-18 106.00 107.47 104.37 106.58 0.1M
2022-02-17 108.83 109.30 105.23 105.85 0.1M
2022-02-16 108.73 110.37 107.72 109.86 0.3M
2022-02-15 108.44 110.98 107.79 109.21 0.1M
2022-02-14 105.79 107.75 104.38 107.07 0.2M
2022-02-11 107.85 109.16 104.78 105.59 0.1M
2022-02-10 108.36 111.71 106.02 106.69 0.2M
2022-02-09 109.29 111.74 109.29 111.47 0.1M
2022-02-08 105.20 108.27 103.97 107.65 0.1M
2022-02-07 104.87 106.24 102.90 105.17 0.1M
2022-02-04 107.44 107.44 103.79 104.23 0.1M
2022-02-03 108.70 110.75 107.57 107.95 0.1M
2022-02-02 112.57 112.96 109.50 110.77 0.1M
2022-02-01 111.04 113.40 107.57 111.38 0.2M
2022-01-31 105.54 110.79 105.54 110.79 0.2M
2022-01-28 101.42 106.82 98.43 106.67 0.3M
2022-01-27 104.07 105.78 100.11 101.25 0.2M
2022-01-26 110.77 112.47 101.91 103.32 0.2M
2022-01-25 110.13 110.72 107.14 108.81 0.1M
2022-01-24 106.28 112.61 105.00 112.31 0.2M
2022-01-21 109.87 112.87 108.05 108.05 0.1M
2022-01-20 114.39 115.17 109.56 109.89 0.2M
2022-01-19 112.19 114.98 110.76 113.26 0.2M
2022-01-18 117.03 117.54 113.68 113.87 0.1M
2022-01-14 121.03 123.26 117.48 118.81 0.2M
2022-01-13 123.62 126.26 121.89 122.63 0.1M
2022-01-12 123.76 126.30 121.93 122.33 0.1M
2022-01-11 121.10 123.33 119.99 123.04 0.2M
2022-01-10 118.84 121.23 116.96 121.10 0.3M
2022-01-07 126.89 128.36 120.67 120.81 0.2M
2022-01-06 127.84 129.38 126.05 127.06 0.2M
2022-01-05 135.60 136.17 129.37 129.47 0.2M
2022-01-04 134.74 136.14 133.72 135.26 0.3M
2022-01-03 140.21 140.72 133.43 134.58 0.2M