146,600€
1,45%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 145,45 | 147,05 | 144,65 | 146,60 | 0,48% | - |
| 15.05.2025 | 144,40 | 145,95 | 143,60 | 145,90 | 0,34% | - |
| 14.05.2025 | 148,30 | 150,20 | 144,85 | 145,40 | -1,82% | - |
| 13.05.2025 | 147,60 | 149,60 | 146,80 | 148,10 | -0,13% | - |
| 12.05.2025 | 141,85 | 149,85 | 141,65 | 148,30 | 5,97% | - |
| 09.05.2025 | 139,85 | 140,85 | 137,80 | 139,95 | 2,68% | - |
| 08.05.2025 | 136,85 | 141,20 | 136,30 | 136,30 | 0,15% | - |
| 07.05.2025 | 135,60 | 136,85 | 134,10 | 136,10 | 0,89% | 182,00 |
| 06.05.2025 | 136,35 | 137,70 | 133,20 | 134,90 | -1,28% | - |
| 05.05.2025 | 137,85 | 139,55 | 136,55 | 136,65 | -1,66% | - |
| 02.05.2025 | 135,80 | 139,90 | 134,85 | 138,95 | 2,51% | - |
| 30.04.2025 | 135,70 | 135,95 | 131,45 | 135,55 | 0,18% | - |
| 29.04.2025 | 135,20 | 139,25 | 132,55 | 135,30 | 0,52% | - |
| 28.04.2025 | 134,35 | 136,45 | 133,20 | 134,60 | -0,37% | - |
| 25.04.2025 | 136,30 | 136,55 | 133,00 | 135,10 | -0,41% | - |
| 24.04.2025 | 131,95 | 135,65 | 130,95 | 135,65 | 2,26% | - |
| 23.04.2025 | 131,00 | 135,90 | 130,70 | 132,65 | 2,31% | - |
| 22.04.2025 | 124,60 | 130,00 | 124,60 | 129,65 | 0,04% | - |
| 17.04.2025 | 129,90 | 130,85 | 126,60 | 129,60 | 0,78% | 10,00 |
| 16.04.2025 | 130,85 | 132,50 | 126,75 | 128,60 | -3,24% | - |
| 15.04.2025 | 131,70 | 135,10 | 131,50 | 132,90 | 0,83% | - |
| 14.04.2025 | 132,25 | 134,05 | 131,15 | 131,80 | -0,26% | - |
| 11.04.2025 | 132,30 | 133,40 | 126,85 | 132,15 | 0,19% | - |
| 10.04.2025 | 137,75 | 138,00 | 127,35 | 131,90 | -4,42% | - |
| 09.04.2025 | 124,10 | 139,15 | 123,10 | 138,00 | 8,11% | - |
| 08.04.2025 | 133,05 | 136,10 | 126,20 | 127,65 | -3,04% | - |
| 07.04.2025 | 130,35 | 136,70 | 126,20 | 131,65 | -2,37% | 35,00 |
| 04.04.2025 | 130,60 | 136,75 | 125,50 | 134,85 | 2,47% | - |
| 03.04.2025 | 141,50 | 141,90 | 131,55 | 131,60 | -10,05% | - |
| 02.04.2025 | 145,15 | 147,05 | 143,45 | 146,30 | 1,18% | - |
| 01.04.2025 | 144,85 | 146,65 | 143,60 | 144,60 | -0,52% | - |
| 31.03.2025 | 145,20 | 146,80 | 143,25 | 145,35 | 5,36% | - |
| 28.03.2025 | 147,10 | 147,65 | 137,85 | 137,95 | -3,77% | - |
| 27.03.2025 | 148,00 | 153,65 | 143,35 | 143,35 | -4,85% | - |
| 26.03.2025 | 148,35 | 155,55 | 147,25 | 150,65 | 8,85% | - |
| 25.03.2025 | 147,85 | 148,90 | 138,40 | 138,40 | -3,45% | - |
| 24.03.2025 | 144,40 | 149,15 | 143,30 | 143,35 | -9,93% | - |
| 21.03.2025 | 144,60 | 159,20 | 141,20 | 159,15 | 17,41% | - |
| 20.03.2025 | 146,65 | 147,80 | 135,45 | 135,55 | -4,58% | - |
| 19.03.2025 | 145,60 | 147,65 | 142,00 | 142,05 | 4,05% | - |
| 18.03.2025 | 145,95 | 146,80 | 136,45 | 136,52 | -0,18% | - |
| 17.03.2025 | 144,75 | 147,30 | 136,70 | 136,77 | -9,87% | - |
| 14.03.2025 | 143,00 | 151,75 | 141,10 | 151,75 | 10,24% | - |
| 13.03.2025 | 144,40 | 146,05 | 137,60 | 137,65 | -1,75% | - |
| 12.03.2025 | 145,80 | 149,20 | 135,08 | 140,10 | 2,37% | - |
| 11.03.2025 | 151,05 | 151,75 | 136,77 | 136,85 | -7,41% | - |
| 10.03.2025 | 151,65 | 154,65 | 147,75 | 147,80 | -2,83% | - |
| 07.03.2025 | 149,70 | 152,55 | 147,75 | 152,10 | 1,37% | - |
| 06.03.2025 | 149,40 | 150,80 | 147,20 | 150,05 | -0,03% | - |
| 05.03.2025 | 149,05 | 150,30 | 146,50 | 150,10 | 0,94% | - |
| 04.03.2025 | 152,10 | 152,10 | 147,60 | 148,70 | -2,04% | - |
| 03.03.2025 | 158,10 | 160,70 | 151,60 | 151,80 | -4,11% | - |
| 28.02.2025 | 157,35 | 159,15 | 155,90 | 158,30 | 0,73% | - |
| 27.02.2025 | 161,45 | 163,00 | 156,95 | 157,15 | -2,39% | - |
| 26.02.2025 | 163,35 | 165,05 | 160,80 | 161,00 | -1,08% | - |
| 25.02.2025 | 160,40 | 163,25 | 159,80 | 162,75 | 1,37% | - |
| 24.02.2025 | 161,50 | 162,60 | 158,35 | 160,55 | -0,59% | - |
| 21.02.2025 | 161,90 | 163,95 | 160,25 | 161,50 | -0,52% | - |
| 20.02.2025 | 166,50 | 166,50 | 161,75 | 162,35 | -2,73% | - |
| 19.02.2025 | 168,95 | 169,40 | 164,30 | 166,90 | -1,24% | - |
| 18.02.2025 | 167,05 | 169,25 | 164,60 | 169,00 | 1,38% | - |
| 17.02.2025 | 165,60 | 166,85 | 165,60 | 166,70 | 0,24% | - |
| 14.02.2025 | 159,80 | 166,45 | 159,35 | 166,30 | 3,81% | - |
| 13.02.2025 | 158,15 | 161,95 | 157,75 | 160,20 | 1,04% | - |
| 12.02.2025 | 163,40 | 163,45 | 158,35 | 158,55 | -2,97% | 14,00 |
| 11.02.2025 | 161,65 | 186,85 | 161,05 | 163,40 | 0,93% | - |
| 10.02.2025 | 160,55 | 163,15 | 159,85 | 161,90 | 1,12% | 160,00 |
| 07.02.2025 | 161,55 | 164,05 | 159,25 | 160,10 | -0,77% | - |
| 06.02.2025 | 161,55 | 164,20 | 160,90 | 161,35 | 0,16% | - |
| 05.02.2025 | 158,55 | 161,70 | 158,15 | 161,10 | 1,00% | - |
| 04.02.2025 | 160,75 | 160,85 | 156,25 | 159,50 | -0,99% | - |
| 03.02.2025 | 161,70 | 163,15 | 159,15 | 161,10 | -0,56% | - |
| 31.01.2025 | 163,60 | 164,20 | 161,15 | 162,00 | -0,61% | - |
| 30.01.2025 | 160,15 | 163,70 | 159,25 | 163,00 | 1,88% | - |
| 29.01.2025 | 160,05 | 163,10 | 159,75 | 160,00 | -0,12% | - |
| 28.01.2025 | 160,05 | 162,75 | 158,40 | 160,20 | 0,12% | - |
| 27.01.2025 | 157,50 | 161,15 | 155,25 | 160,00 | 1,20% | - |
| 24.01.2025 | 159,40 | 160,75 | 157,25 | 158,10 | -1,25% | - |
| 23.01.2025 | 160,25 | 162,45 | 159,00 | 160,10 | -0,19% | - |
| 22.01.2025 | 164,65 | 165,05 | 158,10 | 160,40 | -2,43% | - |
| 21.01.2025 | 163,10 | 166,45 | 163,00 | 164,40 | 1,08% | - |
| 20.01.2025 | 163,75 | 163,95 | 162,45 | 162,65 | 0,46% | - |
| 17.01.2025 | 162,55 | 165,05 | 161,90 | 161,90 | -0,18% | - |
| 16.01.2025 | 161,95 | 163,20 | 160,25 | 162,20 | 0,37% | - |
| 15.01.2025 | 159,10 | 164,10 | 159,10 | 161,60 | 1,32% | - |
| 14.01.2025 | 156,60 | 159,75 | 156,45 | 159,50 | 1,56% | - |
| 13.01.2025 | 154,35 | 157,95 | 153,15 | 157,05 | 1,85% | 6,00 |
| 10.01.2025 | 154,85 | 155,15 | 152,20 | 154,20 | -0,32% | - |
| 09.01.2025 | 154,20 | 155,00 | 154,15 | 154,70 | 0,26% | - |
| 08.01.2025 | 156,30 | 157,15 | 154,00 | 154,30 | -1,22% | - |
| 07.01.2025 | 158,95 | 160,00 | 155,60 | 156,20 | -1,88% | - |
| 06.01.2025 | 161,65 | 163,05 | 159,00 | 159,20 | -1,52% | - |
| 03.01.2025 | 160,25 | 162,70 | 158,65 | 161,65 | 0,87% | - |
| 02.01.2025 | 160,05 | 162,35 | 159,85 | 160,25 | 1,20% | - |
| 30.12.2024 | 159,35 | 159,85 | 158,25 | 158,35 | -1,00% | - |
| 27.12.2024 | 161,85 | 161,95 | 159,40 | 159,95 | -0,93% | 31,00 |
| 23.12.2024 | 161,85 | 162,20 | 159,40 | 161,45 | 0,03% | - |
| 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% | - |