149,150€
4,37%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 149,00 | 149,10 | 148,85 | 148,85 | 0,27% | - |
| 08.01.2026 | 141,15 | 149,10 | 139,65 | 148,45 | 5,13% | - |
| 07.01.2026 | 145,60 | 147,75 | 140,55 | 141,20 | -2,49% | - |
| 06.01.2026 | 144,10 | 145,60 | 141,35 | 144,80 | 4,85% | - |
| 05.01.2026 | 141,15 | 145,35 | 138,10 | 138,10 | -1,50% | - |
| 02.01.2026 | 137,25 | 141,55 | 137,15 | 140,20 | -0,21% | - |
| 30.12.2025 | 141,05 | 141,35 | 140,50 | 140,50 | -0,32% | - |
| 29.12.2025 | 141,95 | 143,95 | 140,65 | 140,95 | 0,43% | - |
| 23.12.2025 | 142,10 | 144,35 | 140,05 | 140,35 | -0,46% | - |
| 22.12.2025 | 142,55 | 143,75 | 140,35 | 141,00 | -0,88% | - |
| 19.12.2025 | 142,90 | 146,35 | 140,15 | 142,25 | 0,49% | - |
| 18.12.2025 | 141,75 | 141,75 | 141,55 | 141,55 | -1,94% | - |
| 17.12.2025 | 144,30 | 144,45 | 144,30 | 144,35 | 2,23% | - |
| 16.12.2025 | 143,35 | 144,15 | 138,90 | 141,20 | -1,16% | - |
| 15.12.2025 | 144,90 | 145,75 | 142,15 | 142,85 | -2,29% | - |
| 12.12.2025 | 146,20 | 146,35 | 146,05 | 146,20 | 0,93% | - |
| 11.12.2025 | 143,40 | 146,35 | 142,20 | 144,85 | 0,94% | - |
| 10.12.2025 | 141,75 | 144,50 | 141,10 | 143,50 | 1,56% | - |
| 09.12.2025 | 143,35 | 148,45 | 141,30 | 141,30 | -0,98% | - |
| 08.12.2025 | 145,40 | 146,75 | 142,65 | 142,70 | -1,79% | - |
| 05.12.2025 | 145,10 | 147,25 | 143,90 | 145,30 | 0,52% | - |
| 04.12.2025 | 146,85 | 147,75 | 144,40 | 144,55 | -0,86% | - |
| 03.12.2025 | 144,05 | 146,50 | 141,55 | 145,80 | 1,46% | - |
| 02.12.2025 | 146,60 | 149,10 | 142,90 | 143,70 | -1,78% | - |
| 01.12.2025 | 143,70 | 148,55 | 139,95 | 146,30 | 1,67% | - |
| 28.11.2025 | 145,35 | 145,95 | 137,90 | 143,90 | -0,93% | - |
| 27.11.2025 | 145,05 | 145,30 | 145,00 | 145,25 | -0,65% | - |
| 26.11.2025 | 143,90 | 147,00 | 143,15 | 146,20 | 1,81% | - |
| 25.11.2025 | 141,05 | 144,50 | 140,65 | 143,60 | 2,06% | - |
| 24.11.2025 | 141,35 | 143,00 | 140,20 | 140,70 | -0,78% | - |
| 21.11.2025 | 137,50 | 142,15 | 137,10 | 141,80 | 3,62% | - |
| 20.11.2025 | 139,00 | 143,85 | 136,10 | 136,85 | 0,11% | - |
| 19.11.2025 | 136,30 | 136,85 | 136,30 | 136,70 | -0,40% | - |
| 18.11.2025 | 136,00 | 144,25 | 134,95 | 137,25 | -2,97% | - |
| 17.11.2025 | 141,50 | 141,85 | 141,35 | 141,45 | 0,46% | - |
| 14.11.2025 | 142,80 | 144,85 | 140,60 | 140,80 | -1,16% | - |
| 13.11.2025 | 145,35 | 145,75 | 142,40 | 142,45 | -1,01% | - |
| 12.11.2025 | 145,25 | 147,00 | 142,75 | 143,90 | -0,35% | - |
| 11.11.2025 | 146,20 | 151,90 | 144,35 | 144,40 | -1,23% | 230,00 |
| 10.11.2025 | 147,95 | 148,90 | 144,90 | 146,20 | -0,41% | - |
| 07.11.2025 | 146,35 | 147,05 | 144,15 | 146,80 | 0,75% | - |
| 06.11.2025 | 147,35 | 148,60 | 144,95 | 145,70 | -0,82% | - |
| 05.11.2025 | 151,00 | 151,30 | 145,15 | 146,90 | -2,39% | - |
| 04.11.2025 | 149,80 | 152,35 | 148,20 | 150,50 | 0,40% | - |
| 03.11.2025 | 152,90 | 153,55 | 149,90 | 149,90 | -2,09% | - |
| 31.10.2025 | 151,15 | 178,65 | 149,50 | 153,10 | 1,22% | - |
| 30.10.2025 | 154,55 | 156,85 | 150,60 | 151,25 | -4,21% | - |
| 29.10.2025 | 160,30 | 182,20 | 136,40 | 157,90 | -1,34% | - |
| 28.10.2025 | 150,85 | 160,70 | 146,90 | 160,05 | 5,99% | - |
| 27.10.2025 | 151,95 | 176,85 | 138,30 | 151,00 | -0,17% | - |
| 24.10.2025 | 152,75 | 153,90 | 150,20 | 151,25 | -0,33% | - |
| 23.10.2025 | 150,10 | 152,15 | 149,35 | 151,75 | -0,30% | - |
| 22.10.2025 | 152,65 | 153,50 | 150,00 | 152,20 | 1,13% | - |
| 21.10.2025 | 151,15 | 154,00 | 148,70 | 150,50 | -0,36% | - |
| 20.10.2025 | 149,75 | 151,70 | 148,35 | 151,05 | 1,24% | - |
| 17.10.2025 | 145,85 | 149,35 | 145,00 | 149,20 | 1,98% | - |
| 16.10.2025 | 145,95 | 146,50 | 145,85 | 146,30 | 0,27% | - |
| 15.10.2025 | 146,15 | 147,60 | 145,35 | 145,90 | 0,48% | - |
| 14.10.2025 | 142,40 | 146,45 | 141,55 | 145,20 | 1,40% | - |
| 13.10.2025 | 144,35 | 145,00 | 143,05 | 143,20 | 0,21% | - |
| 10.10.2025 | 146,65 | 148,45 | 142,90 | 142,90 | -2,92% | - |
| 09.10.2025 | 148,90 | 149,20 | 145,40 | 147,20 | -1,01% | - |
| 08.10.2025 | 146,70 | 149,35 | 145,20 | 148,70 | 2,62% | - |
| 07.10.2025 | 144,80 | 148,35 | 143,80 | 144,90 | 0,69% | - |
| 06.10.2025 | 146,15 | 148,40 | 142,70 | 143,90 | -0,69% | - |
| 03.10.2025 | 144,65 | 145,95 | 143,60 | 144,90 | 0,76% | - |
| 02.10.2025 | 142,25 | 144,60 | 140,95 | 143,80 | 1,27% | - |
| 01.10.2025 | 141,80 | 143,45 | 140,45 | 142,00 | 0,28% | - |
| 30.09.2025 | 142,70 | 143,60 | 141,40 | 141,60 | -0,42% | - |
| 29.09.2025 | 146,40 | 147,65 | 142,10 | 142,20 | -2,54% | - |
| 26.09.2025 | 148,10 | 150,05 | 145,90 | 145,90 | -1,62% | - |
| 25.09.2025 | 150,50 | 150,80 | 147,45 | 148,30 | -1,59% | - |
| 24.09.2025 | 152,20 | 153,85 | 150,40 | 150,70 | -0,26% | - |
| 23.09.2025 | 152,85 | 154,45 | 151,10 | 151,10 | -0,66% | - |
| 22.09.2025 | 154,70 | 154,70 | 151,50 | 152,10 | -1,30% | - |
| 19.09.2025 | 156,35 | 157,70 | 153,05 | 154,10 | -0,19% | - |
| 18.09.2025 | 155,05 | 156,55 | 154,40 | 154,40 | -1,91% | - |
| 17.09.2025 | 157,65 | 160,95 | 153,30 | 157,40 | 0,32% | - |
| 16.09.2025 | 159,95 | 161,80 | 156,90 | 156,90 | -1,69% | - |
| 15.09.2025 | 161,10 | 162,25 | 159,20 | 159,60 | -3,39% | - |
| 12.09.2025 | 165,35 | 165,40 | 164,80 | 165,20 | 0,30% | - |
| 11.09.2025 | 163,70 | 166,20 | 160,30 | 164,70 | 1,79% | - |
| 09.09.2025 | 166,30 | 166,90 | 161,15 | 161,80 | -2,06% | - |
| 08.09.2025 | 167,30 | 167,40 | 163,95 | 165,20 | -0,78% | - |
| 05.09.2025 | 165,40 | 168,65 | 163,95 | 166,50 | 2,34% | - |
| 04.09.2025 | 160,90 | 166,60 | 159,80 | 162,70 | 1,81% | - |
| 03.09.2025 | 161,15 | 162,45 | 159,70 | 159,80 | -0,81% | - |
| 02.09.2025 | 163,20 | 164,30 | 160,60 | 161,10 | -0,98% | - |
| 01.09.2025 | 163,10 | 163,45 | 162,70 | 162,70 | -0,85% | - |
| 29.08.2025 | 165,15 | 166,15 | 162,55 | 164,10 | 0,12% | - |
| 28.08.2025 | 167,00 | 167,60 | 163,90 | 163,90 | -1,92% | - |
| 27.08.2025 | 167,45 | 169,70 | 165,60 | 167,10 | 0,36% | - |
| 26.08.2025 | 167,55 | 168,50 | 166,50 | 166,50 | -0,89% | - |
| 25.08.2025 | 168,30 | 171,10 | 166,55 | 168,00 | -0,06% | - |
| 22.08.2025 | 162,85 | 168,90 | 162,15 | 168,10 | 3,35% | - |
| 21.08.2025 | 161,70 | 163,70 | 159,95 | 162,65 | 0,65% | - |
| 20.08.2025 | 164,55 | 164,80 | 161,30 | 161,60 | -1,94% | - |
| 19.08.2025 | 161,15 | 165,30 | 160,50 | 164,80 | 2,23% | - |
| 18.08.2025 | 159,85 | 161,70 | 159,35 | 161,20 | 0,91% | - |
| 15.08.2025 | 165,15 | 165,20 | 159,75 | 159,75 | -2,77% | - |