174,000€
0,58%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 172,70 | 175,10 | 172,70 | 174,00 | 0,58% | - |
| 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% | - |
| 16.10.2024 | 177,50 | 179,85 | 173,85 | 174,70 | -1,69% | - |
| 15.10.2024 | 177,40 | 180,75 | 176,25 | 177,70 | 0,17% | - |
| 14.10.2024 | 175,00 | 178,00 | 167,55 | 177,40 | 1,26% | - |
| 11.10.2024 | 172,60 | 175,80 | 171,80 | 175,20 | 1,42% | - |
| 10.10.2024 | 176,25 | 176,35 | 172,35 | 172,75 | -2,07% | - |
| 09.10.2024 | 176,35 | 178,75 | 176,10 | 176,40 | -0,11% | - |
| 08.10.2024 | 175,60 | 177,10 | 173,55 | 176,60 | 0,46% | - |
| 07.10.2024 | 174,80 | 176,10 | 171,40 | 175,80 | 0,66% | - |
| 04.10.2024 | 172,95 | 175,55 | 171,75 | 174,65 | 1,01% | - |
| 03.10.2024 | 173,50 | 175,25 | 170,85 | 172,90 | -0,35% | - |
| 02.10.2024 | 172,50 | 174,70 | 170,85 | 173,50 | 0,55% | - |
| 01.10.2024 | 171,60 | 173,75 | 168,55 | 172,55 | 0,38% | - |
| 30.09.2024 | 171,15 | 173,10 | 168,20 | 171,90 | 0,20% | - |
| 27.09.2024 | 169,65 | 173,30 | 169,60 | 171,55 | 1,18% | - |
| 26.09.2024 | 169,65 | 171,40 | 168,25 | 169,55 | -0,21% | - |
| 25.09.2024 | 171,15 | 171,30 | 168,00 | 169,90 | -0,67% | - |
| 24.09.2024 | 172,90 | 173,70 | 170,60 | 171,05 | -1,16% | - |
| 23.09.2024 | 169,35 | 173,55 | 169,35 | 173,05 | 2,25% | - |
| 20.09.2024 | 174,80 | 175,15 | 169,00 | 169,25 | -3,06% | - |
| 19.09.2024 | 168,15 | 174,75 | 168,05 | 174,60 | 3,53% | - |
| 18.09.2024 | 166,05 | 173,90 | 164,55 | 168,65 | 1,72% | - |
| 17.09.2024 | 164,50 | 167,80 | 164,15 | 165,80 | 0,70% | - |
| 16.09.2024 | 163,60 | 164,85 | 160,10 | 164,65 | 0,64% | - |
| 13.09.2024 | 157,45 | 163,65 | 157,35 | 163,60 | 3,68% | - |
| 12.09.2024 | 156,65 | 158,65 | 155,95 | 157,80 | 0,80% | - |
| 11.09.2024 | 156,65 | 156,80 | 151,40 | 156,55 | -0,06% | - |
| 10.09.2024 | 154,85 | 160,45 | 154,40 | 156,65 | 1,16% | - |
| 09.09.2024 | 154,05 | 156,20 | 153,70 | 154,85 | 0,32% | - |
| 06.09.2024 | 154,45 | 158,30 | 153,30 | 154,35 | -0,13% | - |
| 05.09.2024 | 156,75 | 157,25 | 154,00 | 154,55 | -1,53% | - |
| 04.09.2024 | 157,60 | 157,95 | 155,40 | 156,95 | -0,44% | - |
| 03.09.2024 | 165,65 | 166,40 | 157,10 | 157,65 | -4,83% | - |
| 02.09.2024 | 165,45 | 165,70 | 164,95 | 165,65 | 0,03% | - |
| 30.08.2024 | 163,60 | 165,90 | 162,55 | 165,60 | 1,13% | - |
| 29.08.2024 | 162,60 | 166,55 | 162,25 | 163,75 | 0,58% | - |
| 28.08.2024 | 162,30 | 163,70 | 160,45 | 162,80 | 0,18% | - |
| 27.08.2024 | 166,75 | 166,90 | 161,65 | 162,50 | -2,67% | - |
| 26.08.2024 | 166,35 | 169,00 | 166,35 | 166,95 | 0,18% | - |
| 23.08.2024 | 160,70 | 167,10 | 160,50 | 166,65 | 3,67% | - |
| 22.08.2024 | 161,60 | 162,35 | 160,20 | 160,75 | -0,53% | - |
| 21.08.2024 | 158,90 | 161,75 | 158,90 | 161,60 | 1,54% | - |
| 20.08.2024 | 161,50 | 162,15 | 158,15 | 159,15 | -1,39% | - |
| 19.08.2024 | 160,50 | 161,95 | 160,15 | 161,40 | 0,53% | - |
| 16.08.2024 | 160,75 | 163,25 | 159,40 | 160,55 | 0,16% | - |
| 15.08.2024 | 158,55 | 163,00 | 158,55 | 160,30 | 1,17% | - |
| 14.08.2024 | 158,40 | 160,65 | 156,40 | 158,45 | -0,06% | - |
| 13.08.2024 | 156,65 | 159,55 | 156,05 | 158,55 | 1,21% | - |
| 12.08.2024 | 160,15 | 160,55 | 156,35 | 156,65 | -2,06% | - |
| 09.08.2024 | 161,00 | 162,45 | 158,70 | 159,95 | -0,59% | - |
| 08.08.2024 | 159,60 | 163,40 | 158,65 | 160,90 | 0,94% | - |
| 07.08.2024 | 162,10 | 164,80 | 158,95 | 159,40 | -1,67% | - |
| 06.08.2024 | 159,10 | 164,40 | 156,85 | 162,10 | 1,92% | - |
| 05.08.2024 | 164,10 | 180,95 | 151,70 | 159,05 | -3,02% | - |
| 02.08.2024 | 171,15 | 171,15 | 160,50 | 164,00 | -4,07% | - |
| 01.08.2024 | 177,90 | 178,90 | 169,10 | 170,95 | -3,53% | - |
| 31.07.2024 | 177,30 | 182,20 | 174,10 | 177,20 | -0,11% | - |
| 30.07.2024 | 176,60 | 179,00 | 176,40 | 177,40 | 0,51% | - |
| 29.07.2024 | 177,30 | 179,05 | 175,55 | 176,50 | -0,51% | - |
| 26.07.2024 | 170,35 | 178,65 | 170,35 | 177,40 | 4,17% | - |
| 25.07.2024 | 163,90 | 171,60 | 163,45 | 170,30 | 3,56% | - |
| 24.07.2024 | 165,05 | 170,15 | 163,80 | 164,45 | -0,69% | - |
| 23.07.2024 | 152,70 | 167,40 | 152,70 | 165,60 | 6,74% | - |
| 22.07.2024 | 166,15 | 167,20 | 152,95 | 155,15 | -6,62% | - |
| 19.07.2024 | 167,85 | 168,60 | 165,35 | 166,15 | -1,13% | - |
| 18.07.2024 | 168,25 | 173,05 | 167,15 | 168,05 | -0,30% | - |
| 17.07.2024 | 174,30 | 174,30 | 168,15 | 168,55 | -3,41% | - |
| 16.07.2024 | 167,45 | 174,70 | 167,10 | 174,50 | 4,15% | - |
| 15.07.2024 | 166,20 | 169,25 | 166,20 | 167,55 | 0,66% | - |
| 12.07.2024 | 162,60 | 167,60 | 162,30 | 166,45 | 2,12% | - |
| 11.07.2024 | 154,75 | 163,65 | 153,80 | 163,00 | 5,13% | - |
| 10.07.2024 | 152,95 | 155,50 | 152,60 | 155,05 | 1,14% | - |
| 09.07.2024 | 152,90 | 155,40 | 151,90 | 153,30 | 0,23% | - |
| 08.07.2024 | 149,70 | 153,10 | 149,70 | 152,95 | 2,03% | - |