161,700€
-1,94%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 162,50 | 164,10 | 161,00 | 161,40 | -0,80% | - |
| 19.12.2024 | 165,70 | 167,10 | 162,55 | 162,70 | -1,81% | - |
| 18.12.2024 | 169,35 | 173,70 | 165,50 | 165,70 | -2,18% | - |
| 17.12.2024 | 174,95 | 175,85 | 169,10 | 169,40 | -3,39% | - |
| 16.12.2024 | 174,80 | 177,15 | 174,05 | 175,35 | -0,14% | - |
| 13.12.2024 | 177,45 | 177,85 | 174,50 | 175,60 | -1,01% | - |
| 12.12.2024 | 180,35 | 181,80 | 177,40 | 177,40 | -2,04% | - |
| 11.12.2024 | 176,55 | 182,25 | 174,90 | 181,10 | 2,64% | - |
| 10.12.2024 | 176,75 | 177,90 | 171,70 | 176,45 | -0,23% | - |
| 09.12.2024 | 175,30 | 178,75 | 174,65 | 176,85 | 0,88% | - |
| 06.12.2024 | 169,90 | 177,00 | 169,90 | 175,30 | 2,88% | - |
| 05.12.2024 | 174,35 | 174,40 | 170,15 | 170,40 | -2,24% | - |
| 04.12.2024 | 176,45 | 177,45 | 173,05 | 174,30 | -0,97% | - |
| 03.12.2024 | 177,00 | 178,05 | 175,20 | 176,00 | -0,56% | - |
| 02.12.2024 | 178,70 | 179,80 | 176,70 | 177,00 | 1,52% | - |
| 29.11.2024 | 177,00 | 182,70 | 172,10 | 174,35 | -1,75% | - |
| 28.11.2024 | 176,50 | 177,55 | 176,50 | 177,45 | 0,45% | - |
| 27.11.2024 | 179,25 | 180,25 | 176,40 | 176,65 | -1,45% | - |
| 26.11.2024 | 188,00 | 188,20 | 178,10 | 179,25 | -4,55% | - |
| 25.11.2024 | 177,25 | 188,45 | 176,85 | 187,80 | 5,89% | - |
| 22.11.2024 | 173,25 | 177,70 | 172,90 | 177,35 | 2,51% | - |
| 21.11.2024 | 169,80 | 173,40 | 168,40 | 173,00 | 1,85% | - |
| 20.11.2024 | 168,70 | 170,65 | 167,95 | 169,85 | 0,56% | - |
| 19.11.2024 | 169,10 | 169,60 | 166,75 | 168,90 | 0,00% | - |
| 18.11.2024 | 171,10 | 172,50 | 168,15 | 168,90 | -1,40% | - |
| 15.11.2024 | 171,60 | 174,00 | 169,95 | 171,30 | -1,32% | - |
| 14.11.2024 | 174,25 | 175,45 | 172,35 | 173,60 | -0,37% | - |
| 13.11.2024 | 172,90 | 177,20 | 172,45 | 174,25 | 0,52% | - |
| 12.11.2024 | 178,70 | 179,50 | 173,35 | 173,35 | -2,89% | - |
| 11.11.2024 | 176,75 | 180,35 | 176,75 | 178,50 | 1,08% | 28,00 |
| 08.11.2024 | 173,65 | 177,10 | 173,30 | 176,60 | 1,96% | - |
| 07.11.2024 | 172,15 | 173,85 | 170,45 | 173,20 | 0,76% | - |
| 06.11.2024 | 172,05 | 176,10 | 169,00 | 171,90 | 3,74% | - |
| 05.11.2024 | 165,20 | 167,00 | 162,55 | 165,70 | 0,39% | - |
| 04.11.2024 | 164,15 | 166,60 | 163,55 | 165,05 | -0,12% | - |
| 01.11.2024 | 165,40 | 213,40 | 154,00 | 165,25 | 0,21% | - |
| 31.10.2024 | 166,25 | 167,70 | 162,65 | 164,90 | -1,05% | - |
| 30.10.2024 | 166,30 | 170,25 | 154,70 | 166,65 | -18,21% | - |
| 29.10.2024 | 171,05 | 203,90 | 164,80 | 203,75 | 18,91% | - |
| 28.10.2024 | 168,80 | 220,85 | 155,65 | 171,35 | 2,60% | - |
| 25.10.2024 | 168,10 | 169,55 | 166,30 | 167,00 | -0,60% | - |
| 24.10.2024 | 163,30 | 168,50 | 162,80 | 168,00 | 2,56% | - |
| 23.10.2024 | 161,80 | 165,65 | 161,80 | 163,80 | 0,49% | - |
| 22.10.2024 | 171,25 | 171,25 | 160,35 | 163,00 | -5,40% | - |
| 21.10.2024 | 175,10 | 176,50 | 171,80 | 172,30 | -1,54% | - |
| 18.10.2024 | 177,25 | 177,60 | 174,35 | 175,00 | -1,46% | - |
| 17.10.2024 | 174,05 | 177,95 | 173,90 | 177,60 | 2,13% | - |
| 16.10.2024 | 177,50 | 179,85 | 173,85 | 173,90 | -2,06% | - |
| 15.10.2024 | 177,55 | 180,70 | 176,25 | 177,55 | 0,20% | - |
| 14.10.2024 | 175,05 | 177,80 | 174,50 | 177,20 | 1,26% | - |
| 11.10.2024 | 171,80 | 175,80 | 171,65 | 175,00 | 1,33% | - |
| 10.10.2024 | 176,10 | 176,45 | 172,60 | 172,70 | -1,99% | - |
| 09.10.2024 | 176,30 | 178,70 | 176,10 | 176,20 | -0,11% | - |
| 08.10.2024 | 175,45 | 177,00 | 173,80 | 176,40 | 0,17% | - |
| 07.10.2024 | 174,70 | 176,10 | 171,60 | 176,10 | 0,77% | - |
| 04.10.2024 | 173,10 | 175,40 | 171,75 | 174,75 | 1,01% | - |
| 03.10.2024 | 173,20 | 175,20 | 171,10 | 173,00 | -0,35% | - |
| 02.10.2024 | 172,05 | 174,75 | 170,65 | 173,60 | 0,64% | - |
| 01.10.2024 | 171,50 | 173,70 | 168,65 | 172,50 | 0,47% | - |
| 30.09.2024 | 171,15 | 173,05 | 168,20 | 171,70 | 0,23% | - |
| 27.09.2024 | 170,00 | 173,30 | 169,60 | 171,30 | 1,00% | - |
| 26.09.2024 | 170,00 | 171,55 | 168,45 | 169,60 | -0,06% | - |
| 25.09.2024 | 170,40 | 171,30 | 167,75 | 169,70 | -0,88% | - |
| 24.09.2024 | 172,80 | 173,70 | 170,65 | 171,20 | -0,98% | - |
| 23.09.2024 | 169,70 | 173,40 | 169,50 | 172,90 | 1,86% | - |
| 20.09.2024 | 174,40 | 175,05 | 169,10 | 169,75 | -2,83% | - |
| 19.09.2024 | 168,95 | 174,75 | 168,70 | 174,70 | 3,83% | - |
| 18.09.2024 | 166,10 | 173,95 | 165,70 | 168,25 | 1,32% | - |
| 17.09.2024 | 164,55 | 167,75 | 164,15 | 166,05 | 0,94% | - |
| 16.09.2024 | 163,35 | 164,85 | 159,95 | 164,50 | 0,52% | - |
| 13.09.2024 | 157,35 | 163,65 | 157,35 | 163,65 | 3,77% | - |
| 12.09.2024 | 156,90 | 158,70 | 155,80 | 157,70 | 0,70% | - |
| 11.09.2024 | 155,55 | 156,80 | 151,40 | 156,60 | 0,00% | - |
| 10.09.2024 | 154,55 | 160,45 | 154,35 | 156,60 | 1,10% | - |
| 09.09.2024 | 154,75 | 156,20 | 153,85 | 154,90 | 0,45% | - |
| 06.09.2024 | 154,45 | 158,70 | 153,30 | 154,20 | -0,29% | - |
| 05.09.2024 | 156,70 | 157,05 | 154,00 | 154,65 | -1,34% | - |
| 04.09.2024 | 156,85 | 157,55 | 155,45 | 156,75 | -0,54% | - |
| 03.09.2024 | 165,30 | 165,50 | 157,10 | 157,60 | -4,74% | - |
| 02.09.2024 | 165,60 | 165,65 | 164,95 | 165,45 | -0,21% | - |
| 30.08.2024 | 163,80 | 165,90 | 162,95 | 165,80 | 1,53% | - |
| 29.08.2024 | 162,80 | 166,80 | 162,75 | 163,30 | 0,31% | - |
| 28.08.2024 | 162,90 | 163,70 | 158,85 | 162,80 | 0,25% | - |
| 27.08.2024 | 166,60 | 166,90 | 161,60 | 162,40 | -2,67% | - |
| 26.08.2024 | 166,45 | 168,95 | 166,40 | 166,85 | 0,27% | - |
| 23.08.2024 | 160,65 | 167,15 | 160,65 | 166,40 | 3,61% | - |
| 22.08.2024 | 161,70 | 162,70 | 160,20 | 160,60 | -0,68% | - |
| 21.08.2024 | 158,50 | 161,75 | 158,50 | 161,70 | 1,70% | - |
| 20.08.2024 | 161,60 | 162,20 | 157,95 | 159,00 | -1,55% | - |
| 19.08.2024 | 160,25 | 161,95 | 159,85 | 161,50 | 0,59% | - |
| 16.08.2024 | 160,85 | 163,25 | 158,90 | 160,55 | -0,09% | - |
| 15.08.2024 | 158,95 | 163,05 | 158,75 | 160,70 | 1,32% | - |
| 14.08.2024 | 157,90 | 160,65 | 156,40 | 158,60 | 0,19% | - |
| 13.08.2024 | 156,85 | 159,50 | 156,05 | 158,30 | 0,99% | - |
| 12.08.2024 | 160,15 | 160,55 | 156,40 | 156,75 | -2,06% | - |
| 09.08.2024 | 161,10 | 162,95 | 158,75 | 160,05 | -0,50% | - |
| 08.08.2024 | 159,15 | 162,95 | 158,65 | 160,85 | 0,81% | - |
| 07.08.2024 | 163,50 | 164,80 | 159,15 | 159,55 | -1,54% | - |
| 06.08.2024 | 160,65 | 164,20 | 156,55 | 162,05 | 1,98% | - |
| 05.08.2024 | 161,20 | 161,20 | 151,90 | 158,90 | -3,14% | - |