146,800€
0,93%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 145,65 | 147,25 | 145,65 | 146,90 | 1,00% | - |
| 11.03.2025 | 151,25 | 151,45 | 145,15 | 145,45 | -3,74% | - |
| 10.03.2025 | 152,30 | 154,65 | 150,00 | 151,10 | -0,69% | - |
| 07.03.2025 | 149,90 | 152,55 | 147,80 | 152,15 | 1,33% | - |
| 06.03.2025 | 150,20 | 150,80 | 147,10 | 150,15 | 0,03% | - |
| 05.03.2025 | 148,40 | 150,35 | 146,50 | 150,10 | 0,98% | - |
| 04.03.2025 | 151,95 | 152,30 | 147,60 | 148,65 | -2,08% | - |
| 03.03.2025 | 158,45 | 160,25 | 151,60 | 151,80 | -4,02% | - |
| 28.02.2025 | 157,35 | 159,15 | 155,90 | 158,15 | 0,67% | - |
| 27.02.2025 | 161,05 | 163,00 | 156,90 | 157,10 | -2,36% | - |
| 26.02.2025 | 162,85 | 164,80 | 160,85 | 160,90 | -1,14% | - |
| 25.02.2025 | 160,50 | 163,30 | 159,95 | 162,75 | 1,34% | - |
| 24.02.2025 | 161,40 | 162,70 | 158,35 | 160,60 | -0,62% | - |
| 21.02.2025 | 162,40 | 163,95 | 160,20 | 161,60 | -0,40% | - |
| 20.02.2025 | 166,85 | 166,85 | 161,75 | 162,25 | -2,79% | - |
| 19.02.2025 | 169,05 | 169,40 | 164,35 | 166,90 | -1,24% | - |
| 18.02.2025 | 166,70 | 169,30 | 164,50 | 169,00 | 1,38% | - |
| 17.02.2025 | 166,05 | 166,85 | 166,05 | 166,70 | 0,30% | - |
| 14.02.2025 | 160,20 | 166,45 | 159,35 | 166,20 | 3,65% | - |
| 13.02.2025 | 158,65 | 160,75 | 157,75 | 160,35 | 1,01% | - |
| 12.02.2025 | 163,45 | 163,50 | 158,25 | 158,75 | -2,91% | - |
| 11.02.2025 | 161,90 | 176,95 | 160,95 | 163,50 | 0,83% | 13,00 |
| 10.02.2025 | 160,15 | 163,15 | 159,90 | 162,15 | 1,34% | - |
| 07.02.2025 | 161,70 | 163,85 | 159,30 | 160,00 | -0,84% | - |
| 06.02.2025 | 161,10 | 164,25 | 160,85 | 161,35 | 0,31% | - |
| 05.02.2025 | 159,25 | 161,75 | 158,15 | 160,85 | 1,13% | - |
| 04.02.2025 | 161,10 | 161,10 | 158,75 | 159,05 | -1,39% | - |
| 03.02.2025 | 160,75 | 163,15 | 158,30 | 161,30 | -0,52% | - |
| 31.01.2025 | 163,25 | 164,20 | 161,15 | 162,15 | -0,49% | - |
| 30.01.2025 | 159,85 | 163,75 | 159,25 | 162,95 | 1,65% | - |
| 29.01.2025 | 160,20 | 163,25 | 159,75 | 160,30 | 0,19% | - |
| 28.01.2025 | 159,95 | 161,10 | 158,30 | 160,00 | 0,00% | - |
| 27.01.2025 | 158,05 | 161,25 | 155,25 | 160,00 | 1,23% | - |
| 24.01.2025 | 160,10 | 160,85 | 157,25 | 158,05 | -1,28% | - |
| 23.01.2025 | 160,40 | 162,45 | 158,20 | 160,10 | -0,16% | - |
| 22.01.2025 | 164,20 | 165,05 | 158,10 | 160,35 | -2,46% | - |
| 21.01.2025 | 162,65 | 166,45 | 162,65 | 164,40 | 1,08% | - |
| 20.01.2025 | 163,85 | 163,95 | 162,50 | 162,65 | -1,03% | - |
| 17.01.2025 | 162,10 | 164,95 | 162,10 | 164,35 | 1,26% | - |
| 16.01.2025 | 161,60 | 163,20 | 160,10 | 162,30 | 0,50% | - |
| 15.01.2025 | 159,45 | 164,95 | 159,45 | 161,50 | 1,41% | - |
| 14.01.2025 | 156,55 | 159,75 | 156,45 | 159,25 | 1,56% | - |
| 13.01.2025 | 154,05 | 157,95 | 153,30 | 156,80 | 1,72% | - |
| 10.01.2025 | 154,70 | 155,15 | 151,75 | 154,15 | -0,36% | - |
| 09.01.2025 | 154,15 | 155,00 | 154,15 | 154,70 | 0,36% | - |
| 08.01.2025 | 156,25 | 158,20 | 153,95 | 154,15 | -1,41% | 12,00 |
| 07.01.2025 | 159,15 | 159,75 | 155,55 | 156,35 | -1,76% | - |
| 06.01.2025 | 161,60 | 163,25 | 159,00 | 159,15 | -1,55% | - |
| 03.01.2025 | 160,35 | 162,70 | 158,50 | 161,65 | 0,56% | - |
| 02.01.2025 | 159,55 | 162,45 | 159,55 | 160,75 | 1,55% | - |
| 30.12.2024 | 160,00 | 160,00 | 158,20 | 158,30 | -1,34% | - |
| 27.12.2024 | 161,40 | 162,00 | 159,60 | 160,45 | -0,65% | - |
| 23.12.2024 | 161,30 | 162,25 | 159,35 | 161,50 | -0,65% | - |
| 20.12.2024 | 162,80 | 164,15 | 161,00 | 162,55 | -0,09% | - |
| 19.12.2024 | 166,00 | 166,75 | 162,55 | 162,70 | -1,87% | - |
| 18.12.2024 | 169,35 | 173,85 | 165,50 | 165,80 | -2,04% | - |
| 17.12.2024 | 175,00 | 175,85 | 169,20 | 169,25 | -3,53% | - |
| 16.12.2024 | 175,40 | 177,20 | 173,90 | 175,45 | -0,20% | - |
| 13.12.2024 | 177,00 | 177,85 | 174,45 | 175,80 | -1,15% | - |
| 12.12.2024 | 181,05 | 182,80 | 177,40 | 177,85 | -2,09% | - |
| 11.12.2024 | 176,50 | 182,30 | 176,50 | 181,65 | 3,09% | - |
| 10.12.2024 | 176,85 | 177,90 | 171,85 | 176,20 | -0,40% | - |
| 09.12.2024 | 175,00 | 178,75 | 174,40 | 176,90 | 0,80% | - |
| 06.12.2024 | 170,50 | 176,80 | 170,00 | 175,50 | 2,87% | - |
| 05.12.2024 | 174,50 | 174,50 | 170,10 | 170,60 | -2,12% | 175,00 |
| 04.12.2024 | 176,10 | 177,50 | 173,05 | 174,30 | -0,91% | - |
| 03.12.2024 | 177,00 | 178,10 | 175,20 | 175,90 | -0,51% | - |
| 02.12.2024 | 178,10 | 179,85 | 176,70 | 176,80 | -0,70% | - |
| 29.11.2024 | 177,45 | 182,60 | 176,25 | 178,05 | 0,34% | - |
| 28.11.2024 | 176,75 | 177,60 | 176,75 | 177,45 | 0,42% | - |
| 27.11.2024 | 179,10 | 180,45 | 176,35 | 176,70 | -1,42% | - |
| 26.11.2024 | 187,65 | 188,20 | 178,15 | 179,25 | -4,63% | - |
| 25.11.2024 | 177,35 | 188,45 | 176,75 | 187,95 | 6,01% | - |
| 22.11.2024 | 172,70 | 177,55 | 172,70 | 177,30 | 2,49% | - |
| 21.11.2024 | 169,75 | 173,50 | 168,45 | 173,00 | 1,88% | - |
| 20.11.2024 | 168,85 | 170,65 | 168,00 | 169,80 | 0,68% | - |
| 19.11.2024 | 168,85 | 169,55 | 166,65 | 168,65 | -0,30% | - |
| 18.11.2024 | 171,15 | 171,80 | 168,15 | 169,15 | -1,23% | - |
| 15.11.2024 | 173,40 | 173,40 | 169,90 | 171,25 | -1,24% | - |
| 14.11.2024 | 174,20 | 175,50 | 172,30 | 173,40 | -0,57% | - |
| 13.11.2024 | 173,30 | 177,25 | 172,50 | 174,40 | 0,46% | - |
| 12.11.2024 | 178,55 | 179,50 | 173,35 | 173,60 | -2,80% | - |
| 11.11.2024 | 176,60 | 181,00 | 176,60 | 178,60 | 1,16% | - |
| 08.11.2024 | 173,20 | 177,15 | 173,20 | 176,55 | 1,93% | - |
| 07.11.2024 | 172,20 | 173,85 | 170,90 | 173,20 | 0,61% | - |
| 06.11.2024 | 168,65 | 177,10 | 168,65 | 172,15 | 3,42% | - |
| 05.11.2024 | 165,05 | 166,80 | 162,60 | 166,45 | 0,88% | - |
| 04.11.2024 | 164,50 | 166,60 | 163,35 | 165,00 | 0,30% | - |
| 01.11.2024 | 165,25 | 166,90 | 163,90 | 164,50 | -0,42% | - |
| 31.10.2024 | 166,80 | 167,65 | 164,50 | 165,20 | -0,96% | - |
| 30.10.2024 | 167,10 | 168,15 | 165,00 | 166,80 | -0,15% | - |
| 29.10.2024 | 171,50 | 171,55 | 167,00 | 167,05 | -2,59% | - |
| 28.10.2024 | 168,80 | 172,05 | 168,00 | 171,50 | 2,17% | 6,00 |
| 25.10.2024 | 168,05 | 169,55 | 161,25 | 167,85 | -0,30% | 2,00 |
| 24.10.2024 | 163,70 | 168,50 | 162,50 | 168,35 | 2,72% | - |
| 23.10.2024 | 162,95 | 165,75 | 161,95 | 163,90 | 0,34% | - |
| 22.10.2024 | 164,25 | 171,30 | 161,35 | 163,35 | 0,65% | 45,00 |
| 21.10.2024 | 174,95 | 176,30 | 159,60 | 162,30 | -7,28% | - |
| 18.10.2024 | 177,50 | 177,60 | 174,35 | 175,05 | -1,57% | - |
| 17.10.2024 | 174,10 | 177,95 | 173,90 | 177,85 | 1,80% | - |