163,600€
-0,91%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 165,15 | 166,15 | 162,55 | 163,20 | -1,15% | 1,00 |
| 28.08.2025 | 166,95 | 167,60 | 164,10 | 165,10 | -1,23% | - |
| 27.08.2025 | 167,25 | 169,35 | 165,60 | 167,15 | -0,12% | - |
| 26.08.2025 | 167,75 | 168,45 | 166,75 | 167,35 | -0,30% | - |
| 25.08.2025 | 168,15 | 169,60 | 166,40 | 167,85 | 1,30% | - |
| 22.08.2025 | 162,60 | 168,85 | 162,35 | 165,70 | 1,88% | - |
| 21.08.2025 | 161,70 | 163,70 | 159,95 | 162,65 | 0,65% | - |
| 20.08.2025 | 164,80 | 165,40 | 161,25 | 161,60 | -1,91% | - |
| 19.08.2025 | 161,25 | 165,30 | 160,10 | 164,75 | 2,11% | 32,00 |
| 18.08.2025 | 159,85 | 161,75 | 159,35 | 161,35 | 0,97% | - |
| 15.08.2025 | 164,15 | 165,40 | 159,80 | 159,80 | -2,77% | 3,00 |
| 14.08.2025 | 165,95 | 166,45 | 162,15 | 164,35 | -1,11% | - |
| 13.08.2025 | 161,20 | 166,50 | 161,05 | 166,20 | 2,94% | - |
| 12.08.2025 | 156,05 | 161,95 | 155,70 | 161,45 | 3,29% | 1,00 |
| 11.08.2025 | 155,65 | 156,65 | 154,20 | 156,30 | 0,48% | - |
| 08.08.2025 | 156,05 | 157,70 | 154,95 | 155,55 | -0,13% | - |
| 07.08.2025 | 156,05 | 159,10 | 155,15 | 155,75 | -0,22% | - |
| 06.08.2025 | 157,70 | 159,25 | 155,25 | 156,10 | -1,01% | 1,00 |
| 05.08.2025 | 156,15 | 158,25 | 155,50 | 157,70 | 1,06% | - |
| 04.08.2025 | 154,60 | 156,50 | 153,15 | 156,05 | 0,74% | 2,00 |
| 01.08.2025 | 157,15 | 157,15 | 152,30 | 154,90 | -1,65% | - |
| 31.07.2025 | 160,50 | 163,45 | 157,20 | 157,50 | -1,93% | - |
| 30.07.2025 | 159,05 | 161,80 | 157,70 | 160,60 | 0,78% | - |
| 29.07.2025 | 146,70 | 159,65 | 143,50 | 159,35 | 11,67% | 15,00 |
| 28.07.2025 | 141,10 | 143,80 | 141,10 | 142,70 | 1,17% | - |
| 25.07.2025 | 139,20 | 141,30 | 138,65 | 141,05 | 1,40% | - |
| 24.07.2025 | 139,50 | 140,35 | 137,90 | 139,10 | -0,25% | - |
| 23.07.2025 | 137,90 | 141,00 | 137,90 | 139,45 | 1,09% | - |
| 22.07.2025 | 135,40 | 138,45 | 134,65 | 137,95 | 1,88% | - |
| 21.07.2025 | 137,00 | 139,30 | 135,20 | 135,40 | -1,10% | - |
| 18.07.2025 | 137,80 | 137,90 | 135,45 | 136,90 | -0,76% | - |
| 17.07.2025 | 135,80 | 139,00 | 135,75 | 137,95 | 1,55% | - |
| 16.07.2025 | 137,20 | 139,40 | 133,90 | 135,85 | -1,09% | - |
| 15.07.2025 | 141,25 | 143,15 | 137,20 | 137,35 | -2,80% | - |
| 14.07.2025 | 142,65 | 142,85 | 140,85 | 141,30 | -1,12% | - |
| 11.07.2025 | 143,65 | 144,00 | 142,05 | 142,90 | -0,59% | - |
| 10.07.2025 | 141,35 | 145,55 | 139,75 | 143,75 | 1,55% | - |
| 09.07.2025 | 138,70 | 141,65 | 138,00 | 141,55 | 1,94% | - |
| 08.07.2025 | 136,20 | 140,15 | 135,45 | 138,85 | 2,10% | - |
| 07.07.2025 | 137,50 | 139,40 | 135,55 | 136,00 | -1,16% | - |
| 04.07.2025 | 138,75 | 138,75 | 137,30 | 137,60 | -0,76% | - |
| 03.07.2025 | 139,45 | 141,55 | 138,10 | 138,65 | -0,07% | - |
| 02.07.2025 | 135,70 | 139,40 | 135,65 | 138,75 | 2,17% | - |
| 01.07.2025 | 131,75 | 139,00 | 129,95 | 135,80 | 3,03% | - |
| 30.06.2025 | 134,05 | 135,15 | 131,75 | 131,80 | -1,90% | - |
| 27.06.2025 | 134,90 | 136,90 | 133,80 | 134,35 | -0,48% | - |
| 26.06.2025 | 134,50 | 135,25 | 133,10 | 135,00 | 0,19% | - |
| 25.06.2025 | 137,30 | 137,55 | 134,20 | 134,75 | -1,89% | - |
| 24.06.2025 | 136,85 | 137,60 | 135,95 | 137,35 | 0,62% | - |
| 23.06.2025 | 133,50 | 136,50 | 132,55 | 136,50 | 2,32% | - |
| 20.06.2025 | 131,50 | 134,75 | 131,50 | 133,40 | 1,44% | - |
| 19.06.2025 | 132,95 | 133,10 | 131,50 | 131,50 | -1,16% | - |
| 18.06.2025 | 132,15 | 135,15 | 131,30 | 133,05 | 0,60% | - |
| 17.06.2025 | 134,80 | 134,85 | 129,70 | 132,25 | -1,96% | - |
| 16.06.2025 | 134,90 | 135,75 | 133,30 | 134,90 | 0,19% | - |
| 13.06.2025 | 135,40 | 136,00 | 133,45 | 134,65 | -0,63% | - |
| 12.06.2025 | 135,80 | 136,60 | 133,35 | 135,50 | -0,91% | - |
| 11.06.2025 | 140,85 | 141,90 | 136,50 | 136,75 | -2,88% | - |
| 10.06.2025 | 139,10 | 141,70 | 138,30 | 140,80 | 1,15% | - |
| 09.06.2025 | 137,15 | 140,10 | 137,05 | 139,20 | 1,09% | - |
| 06.06.2025 | 139,35 | 142,10 | 137,65 | 137,70 | -1,18% | - |
| 05.06.2025 | 139,30 | 140,10 | 136,90 | 139,35 | -0,07% | - |
| 04.06.2025 | 139,45 | 140,60 | 138,60 | 139,45 | -0,07% | - |
| 03.06.2025 | 135,70 | 139,55 | 135,05 | 139,55 | 2,88% | - |
| 02.06.2025 | 137,30 | 137,30 | 133,80 | 135,65 | -1,13% | - |
| 30.05.2025 | 137,50 | 138,35 | 135,70 | 137,20 | 0,00% | - |
| 29.05.2025 | 135,45 | 138,00 | 134,20 | 137,20 | 1,29% | - |
| 28.05.2025 | 139,10 | 139,75 | 135,45 | 135,45 | -2,52% | - |
| 27.05.2025 | 136,80 | 139,70 | 136,05 | 138,95 | 1,31% | - |
| 26.05.2025 | 136,60 | 137,35 | 135,35 | 137,15 | 0,92% | - |
| 23.05.2025 | 137,80 | 137,80 | 135,00 | 135,90 | -1,34% | - |
| 22.05.2025 | 136,75 | 138,85 | 134,30 | 137,75 | 0,40% | - |
| 21.05.2025 | 142,85 | 142,85 | 137,00 | 137,20 | -4,29% | - |
| 20.05.2025 | 145,60 | 145,95 | 142,85 | 143,35 | -1,41% | - |
| 19.05.2025 | 146,85 | 146,85 | 142,75 | 145,40 | -1,12% | - |
| 16.05.2025 | 145,90 | 147,05 | 144,75 | 147,05 | 0,75% | - |
| 15.05.2025 | 145,40 | 146,10 | 143,55 | 145,95 | 0,45% | - |
| 14.05.2025 | 148,25 | 148,40 | 144,90 | 145,30 | -1,86% | - |
| 13.05.2025 | 148,30 | 149,25 | 145,00 | 148,05 | -0,17% | - |
| 12.05.2025 | 140,10 | 149,85 | 140,10 | 148,30 | 5,97% | - |
| 09.05.2025 | 139,85 | 140,85 | 136,25 | 139,95 | 0,00% | - |
| 08.05.2025 | 135,30 | 141,20 | 135,30 | 139,95 | 2,94% | - |
| 07.05.2025 | 135,95 | 136,85 | 134,25 | 135,95 | 0,59% | - |
| 06.05.2025 | 136,70 | 136,70 | 133,95 | 135,15 | -1,31% | - |
| 05.05.2025 | 138,85 | 139,50 | 136,30 | 136,95 | -1,26% | - |
| 02.05.2025 | 135,70 | 139,90 | 134,85 | 138,70 | 2,29% | - |
| 30.04.2025 | 135,40 | 135,95 | 131,55 | 135,60 | 0,07% | - |
| 29.04.2025 | 134,70 | 139,25 | 132,75 | 135,50 | 0,59% | 90,00 |
| 28.04.2025 | 134,45 | 136,40 | 133,15 | 134,70 | -0,41% | - |
| 25.04.2025 | 135,60 | 136,55 | 133,15 | 135,25 | -0,22% | - |
| 24.04.2025 | 132,85 | 135,60 | 130,95 | 135,55 | 2,11% | - |
| 23.04.2025 | 129,70 | 136,10 | 129,70 | 132,75 | 2,55% | - |
| 22.04.2025 | 124,65 | 129,95 | 124,55 | 129,45 | -0,08% | - |
| 17.04.2025 | 128,55 | 130,90 | 126,60 | 129,55 | 0,74% | - |
| 16.04.2025 | 133,20 | 133,20 | 126,70 | 128,60 | -3,42% | - |
| 15.04.2025 | 134,95 | 135,65 | 131,35 | 133,15 | 0,64% | - |
| 14.04.2025 | 133,05 | 134,60 | 131,45 | 132,30 | 0,15% | - |
| 11.04.2025 | 132,00 | 133,45 | 126,75 | 132,10 | -0,04% | - |
| 10.04.2025 | 137,15 | 138,05 | 127,35 | 132,15 | -3,82% | - |
| 09.04.2025 | 124,10 | 139,25 | 123,10 | 137,40 | 7,64% | - |