164,350€
1,14%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 162,30 | 165,05 | 162,05 | 164,00 | 0,92% | - |
| 14.05.2024 | 161,50 | 163,30 | 160,80 | 162,50 | 0,49% | - |
| 13.05.2024 | 163,20 | 167,35 | 161,50 | 161,70 | -1,01% | - |
| 10.05.2024 | 163,40 | 165,55 | 163,10 | 163,35 | -0,52% | - |
| 09.05.2024 | 164,35 | 165,30 | 163,55 | 164,20 | -0,24% | - |
| 08.05.2024 | 167,45 | 167,90 | 163,80 | 164,60 | -1,82% | 21,00 |
| 07.05.2024 | 170,15 | 170,70 | 167,10 | 167,65 | -1,47% | - |
| 06.05.2024 | 168,05 | 171,30 | 168,05 | 170,15 | 1,07% | - |
| 03.05.2024 | 165,95 | 170,65 | 165,35 | 168,35 | 1,45% | - |
| 02.05.2024 | 163,05 | 167,25 | 163,05 | 165,95 | 1,81% | - |
| 30.04.2024 | 164,10 | 165,10 | 162,85 | 163,00 | -0,52% | - |
| 29.04.2024 | 161,10 | 167,10 | 161,10 | 163,85 | 0,89% | - |
| 26.04.2024 | 159,45 | 164,20 | 159,10 | 162,40 | 1,98% | - |
| 25.04.2024 | 158,20 | 160,55 | 155,85 | 159,25 | 0,19% | - |
| 24.04.2024 | 160,70 | 160,70 | 155,85 | 158,95 | 0,63% | - |
| 23.04.2024 | 154,85 | 167,10 | 152,00 | 157,95 | 5,12% | 23,00 |
| 22.04.2024 | 173,05 | 174,75 | 150,15 | 150,25 | -13,43% | 4,00 |
| 19.04.2024 | 171,05 | 173,65 | 169,35 | 173,55 | 1,49% | - |
| 18.04.2024 | 167,55 | 172,40 | 167,40 | 171,00 | 1,94% | - |
| 17.04.2024 | 173,60 | 175,95 | 167,50 | 167,75 | -3,48% | - |
| 16.04.2024 | 174,80 | 175,70 | 171,30 | 173,80 | -0,40% | - |
| 15.04.2024 | 173,00 | 177,15 | 172,80 | 174,50 | 0,52% | - |
| 12.04.2024 | 172,30 | 174,10 | 171,25 | 173,60 | 0,70% | - |
| 11.04.2024 | 169,95 | 173,20 | 169,10 | 172,40 | 1,35% | - |
| 10.04.2024 | 175,90 | 176,50 | 168,60 | 170,10 | -3,41% | - |
| 09.04.2024 | 178,05 | 178,10 | 172,20 | 176,10 | -0,68% | - |
| 08.04.2024 | 179,05 | 181,50 | 177,10 | 177,30 | -1,42% | - |
| 05.04.2024 | 177,20 | 180,70 | 177,20 | 179,85 | 1,44% | - |
| 04.04.2024 | 180,85 | 182,95 | 176,10 | 177,30 | -2,66% | - |
| 03.04.2024 | 182,35 | 183,85 | 179,50 | 182,15 | -0,14% | - |
| 02.04.2024 | 190,20 | 190,20 | 180,80 | 182,40 | -4,05% | 20,00 |
| 28.03.2024 | 187,30 | 191,35 | 187,25 | 190,10 | 1,44% | - |
| 27.03.2024 | 183,10 | 187,75 | 183,10 | 187,40 | 1,63% | - |
| 26.03.2024 | 182,80 | 185,15 | 182,05 | 184,40 | 1,04% | - |
| 25.03.2024 | 185,90 | 187,15 | 182,50 | 182,50 | -2,41% | - |
| 22.03.2024 | 192,50 | 192,50 | 186,10 | 187,00 | -2,86% | - |
| 21.03.2024 | 184,30 | 192,50 | 184,05 | 192,50 | 4,31% | 84,00 |
| 20.03.2024 | 182,05 | 184,70 | 180,65 | 184,55 | 1,32% | - |
| 19.03.2024 | 179,65 | 183,10 | 179,65 | 182,15 | 1,42% | - |
| 18.03.2024 | 180,15 | 182,85 | 179,30 | 179,60 | -0,75% | - |
| 15.03.2024 | 180,65 | 183,45 | 179,70 | 180,95 | 0,17% | - |
| 14.03.2024 | 183,95 | 185,15 | 179,55 | 180,65 | -1,79% | - |
| 13.03.2024 | 184,80 | 186,60 | 183,25 | 183,95 | -0,51% | - |
| 12.03.2024 | 187,95 | 188,70 | 184,50 | 184,90 | -1,86% | - |
| 11.03.2024 | 192,75 | 193,25 | 186,90 | 188,40 | -2,86% | 60,00 |
| 08.03.2024 | 196,25 | 199,55 | 193,45 | 193,95 | -1,17% | - |
| 07.03.2024 | 194,75 | 197,90 | 193,50 | 196,25 | 0,62% | - |
| 06.03.2024 | 193,35 | 195,10 | 192,50 | 195,05 | 1,09% | - |
| 05.03.2024 | 195,45 | 196,25 | 192,55 | 192,95 | -1,61% | - |
| 04.03.2024 | 192,85 | 198,05 | 191,85 | 196,10 | 1,66% | - |
| 01.03.2024 | 193,15 | 194,60 | 191,50 | 192,90 | -0,28% | 3,00 |
| 29.02.2024 | 192,85 | 194,55 | 191,35 | 193,45 | 0,36% | - |
| 28.02.2024 | 191,15 | 193,20 | 189,75 | 192,75 | 1,00% | - |
| 27.02.2024 | 183,90 | 191,15 | 183,65 | 190,85 | 3,89% | - |
| 26.02.2024 | 184,90 | 185,55 | 183,00 | 183,70 | -0,51% | - |
| 23.02.2024 | 180,35 | 185,40 | 180,25 | 184,65 | 2,61% | - |
| 22.02.2024 | 178,40 | 183,05 | 177,95 | 179,95 | 0,78% | - |
| 21.02.2024 | 178,50 | 178,95 | 176,90 | 178,55 | 0,14% | - |
| 20.02.2024 | 178,55 | 179,00 | 175,90 | 178,30 | -0,14% | - |
| 19.02.2024 | 179,85 | 180,05 | 178,55 | 178,55 | -0,61% | - |
| 16.02.2024 | 181,95 | 183,55 | 178,50 | 179,65 | -1,10% | - |
| 15.02.2024 | 177,85 | 181,95 | 176,65 | 181,65 | 2,22% | - |
| 14.02.2024 | 173,70 | 177,95 | 173,50 | 177,70 | 2,33% | - |
| 13.02.2024 | 180,85 | 180,95 | 172,35 | 173,65 | -4,14% | - |
| 12.02.2024 | 179,45 | 181,80 | 177,95 | 181,15 | 1,54% | - |
| 09.02.2024 | 176,40 | 180,30 | 175,00 | 178,40 | 1,08% | - |
| 08.02.2024 | 169,55 | 177,30 | 169,30 | 176,50 | 4,16% | - |
| 07.02.2024 | 168,05 | 172,20 | 167,15 | 169,45 | 1,44% | - |
| 06.02.2024 | 170,95 | 179,70 | 163,30 | 167,05 | -2,68% | 40,00 |
| 05.02.2024 | 173,50 | 174,25 | 169,15 | 171,65 | -1,18% | - |
| 02.02.2024 | 170,90 | 174,20 | 168,15 | 173,70 | 1,73% | - |
| 01.02.2024 | 167,35 | 171,25 | 167,10 | 170,75 | 1,79% | - |
| 31.01.2024 | 174,10 | 174,55 | 167,20 | 167,75 | -3,48% | - |
| 30.01.2024 | 172,50 | 174,45 | 171,20 | 173,80 | 0,87% | - |
| 29.01.2024 | 167,95 | 172,60 | 167,90 | 172,30 | 2,35% | - |
| 26.01.2024 | 168,15 | 169,25 | 167,10 | 168,35 | -0,12% | - |
| 25.01.2024 | 165,60 | 169,25 | 164,75 | 168,55 | 1,87% | - |
| 24.01.2024 | 166,25 | 168,20 | 164,80 | 165,45 | -1,43% | - |
| 23.01.2024 | 171,00 | 172,10 | 166,75 | 167,85 | -1,93% | - |
| 22.01.2024 | 167,35 | 171,35 | 167,30 | 171,15 | 2,33% | - |
| 19.01.2024 | 168,85 | 169,90 | 165,20 | 167,25 | -0,98% | - |
| 18.01.2024 | 166,45 | 169,15 | 165,30 | 168,90 | 1,41% | - |
| 17.01.2024 | 166,30 | 167,15 | 164,15 | 166,55 | 0,30% | - |
| 16.01.2024 | 166,30 | 167,15 | 164,05 | 166,05 | -0,15% | - |
| 15.01.2024 | 166,40 | 166,50 | 165,95 | 166,30 | -0,09% | - |
| 12.01.2024 | 167,85 | 170,20 | 164,90 | 166,45 | -1,07% | - |
| 11.01.2024 | 167,35 | 169,60 | 164,45 | 168,25 | 0,42% | - |
| 10.01.2024 | 168,25 | 170,00 | 166,75 | 167,55 | -0,42% | - |
| 09.01.2024 | 170,85 | 171,45 | 167,75 | 168,25 | -1,35% | - |
| 08.01.2024 | 167,15 | 170,80 | 165,25 | 170,55 | 1,49% | - |
| 05.01.2024 | 169,75 | 171,10 | 167,70 | 168,05 | -1,00% | - |
| 04.01.2024 | 171,00 | 171,55 | 169,35 | 169,75 | -0,76% | - |
| 03.01.2024 | 177,05 | 177,05 | 170,30 | 171,05 | -3,31% | 20,00 |
| 02.01.2024 | 181,65 | 181,65 | 175,20 | 176,90 | -2,61% | 20,00 |
| 29.12.2023 | 181,65 | 181,95 | 181,25 | 181,65 | 0,00% | - |
| 28.12.2023 | 180,70 | 181,70 | 179,70 | 181,65 | 0,66% | - |
| 27.12.2023 | 179,45 | 185,00 | 179,45 | 180,45 | 0,50% | 6,00 |
| 22.12.2023 | 177,60 | 181,05 | 176,65 | 179,55 | 0,98% | - |
| 21.12.2023 | 176,00 | 178,00 | 175,40 | 177,80 | 0,97% | - |
| 20.12.2023 | 178,75 | 180,20 | 176,05 | 176,10 | -1,54% | - |