174,550€
-0,40%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 174,35 | 174,75 | 174,35 | 174,60 | -0,37% | - |
| 18.06.2026 | 166,75 | 177,25 | 166,75 | 175,25 | 3,00% | - |
| 17.06.2026 | 168,50 | 171,35 | 167,80 | 170,15 | 0,03% | - |
| 16.06.2026 | 167,05 | 171,00 | 166,25 | 170,10 | 1,19% | - |
| 15.06.2026 | 166,90 | 171,75 | 166,35 | 168,10 | -0,03% | - |
| 12.06.2026 | 167,25 | 169,60 | 166,80 | 168,15 | 2,66% | - |
| 11.06.2026 | 161,45 | 165,95 | 161,25 | 163,80 | -1,59% | - |
| 10.06.2026 | 167,35 | 167,55 | 163,60 | 166,45 | -0,03% | - |
| 09.06.2026 | 161,10 | 167,60 | 160,75 | 166,50 | 3,35% | - |
| 08.06.2026 | 160,50 | 163,30 | 160,10 | 161,10 | 0,85% | - |
| 05.06.2026 | 160,75 | 162,35 | 159,65 | 159,75 | -1,54% | - |
| 04.06.2026 | 162,35 | 164,85 | 161,35 | 162,25 | -0,64% | - |
| 03.06.2026 | 161,55 | 164,40 | 160,05 | 163,30 | 0,80% | - |
| 02.06.2026 | 161,15 | 162,70 | 159,15 | 162,00 | 0,90% | - |
| 01.06.2026 | 162,75 | 163,95 | 157,75 | 160,55 | -2,52% | - |
| 29.05.2026 | 164,15 | 165,85 | 162,85 | 164,70 | 0,43% | - |
| 28.05.2026 | 164,15 | 164,85 | 159,95 | 164,00 | -0,30% | - |
| 27.05.2026 | 162,95 | 167,25 | 162,75 | 164,50 | 1,95% | - |
| 26.05.2026 | 160,45 | 162,40 | 158,55 | 161,35 | 0,69% | - |
| 25.05.2026 | 159,55 | 160,55 | 159,55 | 160,25 | -0,25% | - |
| 22.05.2026 | 158,95 | 160,90 | 158,55 | 160,65 | 1,01% | 7,00 |
| 21.05.2026 | 159,25 | 159,75 | 158,65 | 159,05 | 0,47% | - |
| 20.05.2026 | 153,45 | 158,70 | 151,25 | 158,30 | 2,26% | - |
| 19.05.2026 | 156,15 | 156,60 | 151,85 | 154,80 | -0,67% | - |
| 18.05.2026 | 153,65 | 156,10 | 152,00 | 155,85 | -2,07% | 3,00 |
| 15.05.2026 | 159,05 | 159,45 | 158,85 | 159,15 | 0,09% | - |
| 14.05.2026 | 157,45 | 159,05 | 157,45 | 159,00 | 1,73% | - |
| 13.05.2026 | 156,90 | 158,70 | 155,40 | 156,30 | 1,03% | - |
| 12.05.2026 | 157,55 | 159,60 | 154,40 | 154,70 | -3,31% | - |
| 11.05.2026 | 160,05 | 161,00 | 157,65 | 160,00 | -0,87% | - |
| 08.05.2026 | 164,30 | 165,30 | 161,15 | 161,40 | -2,12% | - |
| 07.05.2026 | 165,35 | 168,65 | 164,60 | 164,90 | 0,06% | - |
| 06.05.2026 | 162,65 | 166,55 | 162,15 | 164,80 | 1,89% | - |
| 05.05.2026 | 159,65 | 163,15 | 158,30 | 161,75 | 2,08% | - |
| 04.05.2026 | 163,85 | 165,80 | 157,50 | 158,45 | -2,40% | - |
| 30.04.2026 | 161,60 | 163,60 | 160,50 | 162,35 | 0,87% | - |
| 29.04.2026 | 163,15 | 165,85 | 160,05 | 160,95 | 0,03% | - |
| 28.04.2026 | 160,25 | 168,25 | 159,85 | 160,90 | 0,88% | - |
| 27.04.2026 | 154,90 | 159,65 | 154,25 | 159,50 | 1,92% | - |
| 24.04.2026 | 158,65 | 158,75 | 156,00 | 156,50 | -0,79% | - |
| 23.04.2026 | 158,55 | 158,55 | 157,35 | 157,75 | 0,99% | - |
| 22.04.2026 | 155,05 | 156,40 | 155,05 | 156,20 | 0,97% | - |
| 21.04.2026 | 153,35 | 156,65 | 153,10 | 154,70 | 2,55% | 150,00 |
| 20.04.2026 | 149,85 | 151,95 | 148,30 | 150,85 | 0,40% | - |
| 17.04.2026 | 144,15 | 152,20 | 144,15 | 150,25 | 2,66% | - |
| 16.04.2026 | 146,25 | 148,70 | 145,65 | 146,35 | -2,95% | - |
| 15.04.2026 | 150,85 | 150,90 | 150,80 | 150,80 | -0,49% | - |
| 14.04.2026 | 152,95 | 153,20 | 150,35 | 151,55 | -0,88% | - |
| 13.04.2026 | 150,25 | 152,90 | 148,90 | 152,90 | 1,16% | - |
| 10.04.2026 | 151,95 | 153,10 | 149,80 | 151,15 | -0,72% | - |
| 09.04.2026 | 150,25 | 153,10 | 148,40 | 152,25 | 4,28% | - |
| 08.04.2026 | 143,65 | 146,10 | 142,65 | 146,00 | 1,39% | - |
| 07.04.2026 | 145,25 | 145,70 | 143,25 | 144,00 | -1,06% | - |
| 02.04.2026 | 146,40 | 146,90 | 142,50 | 145,55 | -2,22% | - |
| 01.04.2026 | 148,65 | 149,80 | 145,80 | 148,85 | 0,27% | - |
| 31.03.2026 | 145,85 | 148,95 | 145,40 | 148,45 | 1,26% | - |
| 30.03.2026 | 146,35 | 148,45 | 145,75 | 146,60 | -1,45% | - |
| 27.03.2026 | 148,35 | 148,95 | 148,25 | 148,75 | -0,03% | - |
| 26.03.2026 | 150,65 | 152,60 | 148,35 | 148,80 | -1,06% | - |
| 25.03.2026 | 150,60 | 151,35 | 147,05 | 150,40 | 2,10% | - |
| 24.03.2026 | 147,45 | 148,90 | 144,95 | 147,30 | -0,61% | - |
| 23.03.2026 | 144,35 | 150,45 | 143,05 | 148,20 | 1,51% | - |
| 20.03.2026 | 148,05 | 149,00 | 146,00 | 146,00 | -0,82% | - |
| 19.03.2026 | 152,85 | 152,95 | 146,90 | 147,20 | -4,01% | - |
| 18.03.2026 | 154,15 | 155,35 | 152,45 | 153,35 | -0,26% | - |
| 17.03.2026 | 154,85 | 156,75 | 153,00 | 153,75 | -0,16% | - |
| 16.03.2026 | 155,85 | 157,30 | 153,65 | 154,00 | -0,68% | - |
| 13.03.2026 | 155,10 | 158,80 | 153,60 | 155,05 | -0,55% | - |
| 12.03.2026 | 156,15 | 156,15 | 155,10 | 155,90 | -0,29% | - |
| 11.03.2026 | 156,45 | 156,60 | 156,00 | 156,35 | -0,13% | - |
| 10.03.2026 | 159,05 | 160,25 | 155,90 | 156,55 | -0,70% | - |
| 09.03.2026 | 159,35 | 159,70 | 156,20 | 157,65 | -2,05% | - |
| 06.03.2026 | 162,45 | 162,75 | 158,75 | 160,95 | -0,43% | - |
| 05.03.2026 | 164,55 | 165,65 | 161,55 | 161,65 | -1,22% | - |
| 04.03.2026 | 164,30 | 165,50 | 163,30 | 163,65 | -0,61% | - |
| 03.03.2026 | 165,05 | 165,30 | 160,85 | 164,65 | -0,30% | - |
| 02.03.2026 | 162,25 | 165,55 | 161,65 | 165,15 | 2,23% | - |
| 27.02.2026 | 162,15 | 162,60 | 161,55 | 161,55 | -0,86% | - |
| 26.02.2026 | 162,05 | 164,50 | 160,00 | 162,95 | 0,87% | - |
| 25.02.2026 | 168,05 | 168,80 | 161,00 | 161,55 | -4,04% | - |
| 24.02.2026 | 166,80 | 169,70 | 166,50 | 168,35 | 1,72% | - |
| 23.02.2026 | 169,65 | 170,85 | 165,30 | 165,50 | -3,05% | - |
| 20.02.2026 | 170,60 | 173,25 | 169,20 | 170,70 | 0,41% | - |
| 19.02.2026 | 172,60 | 174,80 | 169,40 | 170,00 | -1,51% | - |
| 18.02.2026 | 173,80 | 176,80 | 171,60 | 172,60 | -0,80% | - |
| 17.02.2026 | 176,45 | 177,95 | 171,95 | 174,00 | -1,44% | - |
| 16.02.2026 | 176,10 | 177,10 | 176,10 | 176,55 | 0,26% | - |
| 13.02.2026 | 176,25 | 176,35 | 175,80 | 176,10 | -0,54% | - |
| 12.02.2026 | 173,50 | 178,25 | 173,50 | 177,05 | 2,34% | - |
| 11.02.2026 | 173,10 | 173,15 | 173,00 | 173,00 | 0,67% | - |
| 10.02.2026 | 164,70 | 172,85 | 163,40 | 171,85 | 5,07% | - |
| 09.02.2026 | 164,35 | 164,70 | 162,45 | 163,55 | -0,85% | - |
| 06.02.2026 | 162,25 | 166,70 | 161,55 | 164,95 | 0,95% | - |
| 05.02.2026 | 163,80 | 164,35 | 163,30 | 163,40 | 0,90% | - |
| 04.02.2026 | 155,00 | 162,55 | 154,85 | 161,95 | 6,30% | - |
| 03.02.2026 | 152,40 | 156,95 | 149,95 | 152,35 | 0,20% | - |
| 02.02.2026 | 149,20 | 152,20 | 146,60 | 152,05 | 3,51% | - |
| 30.01.2026 | 148,80 | 149,65 | 146,45 | 146,90 | -1,41% | - |
| 29.01.2026 | 148,50 | 150,50 | 147,00 | 149,00 | -0,60% | - |
| 28.01.2026 | 149,60 | 150,05 | 149,20 | 149,90 | -2,63% | - |