137,500€
-1,33%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 131,90 | 136,15 | 126,10 | 127,65 | -2,89% | - |
| 07.04.2025 | 132,40 | 137,00 | 125,05 | 131,45 | -2,38% | - |
| 04.04.2025 | 130,10 | 136,75 | 125,45 | 134,65 | 2,01% | - |
| 03.04.2025 | 141,75 | 141,90 | 131,60 | 132,00 | -9,74% | - |
| 02.04.2025 | 145,15 | 147,05 | 142,90 | 146,25 | 0,52% | - |
| 01.04.2025 | 144,75 | 146,75 | 143,45 | 145,50 | 0,10% | - |
| 31.03.2025 | 145,25 | 146,80 | 143,20 | 145,35 | -0,10% | - |
| 28.03.2025 | 147,40 | 147,75 | 143,75 | 145,50 | -1,12% | - |
| 27.03.2025 | 147,60 | 149,00 | 146,00 | 147,15 | -0,57% | - |
| 26.03.2025 | 148,60 | 149,60 | 147,25 | 148,00 | -0,40% | - |
| 25.03.2025 | 147,90 | 148,95 | 146,35 | 148,60 | 0,47% | - |
| 24.03.2025 | 144,40 | 149,20 | 144,30 | 147,90 | 2,89% | - |
| 21.03.2025 | 144,45 | 144,85 | 141,15 | 143,75 | -0,48% | - |
| 20.03.2025 | 146,25 | 147,85 | 143,90 | 144,45 | -1,26% | - |
| 19.03.2025 | 145,15 | 147,50 | 144,50 | 146,30 | 0,76% | - |
| 18.03.2025 | 146,05 | 146,85 | 144,50 | 145,20 | -0,58% | - |
| 17.03.2025 | 144,85 | 147,20 | 144,40 | 146,05 | 0,48% | - |
| 14.03.2025 | 142,30 | 145,35 | 142,15 | 145,35 | 2,14% | - |
| 13.03.2025 | 144,25 | 146,05 | 141,80 | 142,30 | -1,42% | - |
| 12.03.2025 | 145,65 | 149,20 | 143,15 | 144,35 | -0,76% | - |
| 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% | - |