165,900€
4,41%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 162,25 | 166,90 | 162,05 | 166,15 | 2,40% | 40,00 |
| 26.04.2024 | 159,55 | 164,20 | 159,10 | 162,25 | 1,92% | - |
| 25.04.2024 | 157,40 | 160,65 | 155,80 | 159,20 | 0,51% | - |
| 24.04.2024 | 158,30 | 160,55 | 155,85 | 158,40 | 0,19% | - |
| 23.04.2024 | 173,70 | 173,70 | 152,00 | 158,10 | -9,03% | - |
| 22.04.2024 | 173,40 | 174,75 | 171,30 | 173,80 | 0,40% | - |
| 19.04.2024 | 169,90 | 173,75 | 169,30 | 173,10 | 1,20% | - |
| 18.04.2024 | 167,85 | 172,35 | 167,50 | 171,05 | 2,00% | - |
| 17.04.2024 | 174,15 | 175,35 | 167,55 | 167,70 | -3,57% | 5,00 |
| 16.04.2024 | 174,50 | 175,65 | 171,25 | 173,90 | -0,40% | - |
| 15.04.2024 | 174,10 | 176,95 | 172,80 | 174,60 | 0,52% | - |
| 12.04.2024 | 172,70 | 174,00 | 171,20 | 173,70 | 0,87% | - |
| 11.04.2024 | 169,70 | 173,20 | 169,10 | 172,20 | 1,18% | - |
| 10.04.2024 | 175,30 | 176,50 | 168,90 | 170,20 | -3,19% | - |
| 09.04.2024 | 177,15 | 177,65 | 172,15 | 175,80 | -0,87% | - |
| 08.04.2024 | 179,65 | 181,50 | 177,15 | 177,35 | -1,34% | - |
| 05.04.2024 | 176,80 | 180,70 | 176,80 | 179,75 | 1,47% | - |
| 04.04.2024 | 181,85 | 183,25 | 176,10 | 177,15 | -2,61% | - |
| 03.04.2024 | 181,55 | 183,85 | 179,65 | 181,90 | -0,19% | - |
| 02.04.2024 | 187,55 | 188,40 | 180,80 | 182,25 | -7,77% | - |
| 28.03.2024 | 187,35 | 197,65 | 187,35 | 197,60 | -2,90% | - |
| 27.03.2024 | 184,35 | 203,50 | 183,95 | 203,50 | 4,82% | - |
| 26.03.2024 | 182,80 | 194,20 | 182,65 | 194,15 | 0,08% | - |
| 25.03.2024 | 185,80 | 194,05 | 182,80 | 194,00 | -2,93% | - |
| 22.03.2024 | 189,55 | 199,85 | 186,10 | 199,85 | 2,94% | - |
| 21.03.2024 | 184,65 | 198,55 | 184,55 | 194,15 | 1,94% | - |
| 20.03.2024 | 182,10 | 190,55 | 180,70 | 190,45 | -0,52% | - |
| 19.03.2024 | 179,10 | 191,50 | 179,10 | 191,45 | -0,85% | - |
| 18.03.2024 | 180,30 | 202,60 | 178,05 | 193,10 | 1,05% | - |
| 15.03.2024 | 182,20 | 191,10 | 177,55 | 191,10 | -1,87% | - |
| 14.03.2024 | 184,25 | 194,75 | 177,90 | 194,75 | 2,50% | 85,00 |
| 13.03.2024 | 184,60 | 190,05 | 183,25 | 190,00 | -2,46% | 70,00 |
| 12.03.2024 | 187,95 | 194,95 | 184,15 | 194,80 | 3,84% | - |
| 11.03.2024 | 193,20 | 193,35 | 186,90 | 187,60 | -3,10% | - |
| 08.03.2024 | 196,20 | 199,45 | 193,50 | 193,60 | -1,38% | - |
| 07.03.2024 | 194,45 | 197,90 | 194,10 | 196,30 | 0,74% | 20,00 |
| 06.03.2024 | 192,60 | 195,10 | 192,50 | 194,85 | 1,17% | - |
| 05.03.2024 | 195,10 | 196,15 | 192,55 | 192,60 | -1,51% | - |
| 04.03.2024 | 192,60 | 198,05 | 191,90 | 195,55 | 1,22% | - |
| 01.03.2024 | 193,35 | 194,60 | 191,50 | 193,20 | 0,08% | - |
| 29.02.2024 | 192,65 | 194,80 | 191,30 | 193,05 | 0,21% | - |
| 28.02.2024 | 191,25 | 193,20 | 189,75 | 192,65 | 0,81% | - |
| 27.02.2024 | 183,75 | 191,15 | 183,65 | 191,10 | 4,03% | 50,00 |
| 26.02.2024 | 184,50 | 185,50 | 183,00 | 183,70 | -0,65% | - |
| 23.02.2024 | 180,50 | 185,35 | 180,25 | 184,90 | 2,49% | - |
| 22.02.2024 | 177,80 | 183,05 | 177,80 | 180,40 | 1,06% | - |
| 21.02.2024 | 178,35 | 178,95 | 176,90 | 178,50 | 0,03% | - |
| 20.02.2024 | 178,20 | 179,00 | 175,95 | 178,45 | -0,06% | - |
| 19.02.2024 | 179,85 | 180,05 | 178,55 | 178,55 | -0,64% | - |
| 16.02.2024 | 181,90 | 182,05 | 178,70 | 179,70 | -1,21% | - |
| 15.02.2024 | 178,05 | 181,90 | 176,70 | 181,90 | 2,39% | - |
| 14.02.2024 | 173,55 | 177,95 | 173,55 | 177,65 | 2,33% | - |
| 13.02.2024 | 180,75 | 180,95 | 172,35 | 173,60 | -4,04% | - |
| 12.02.2024 | 178,20 | 181,75 | 177,95 | 180,90 | 1,40% | - |
| 09.02.2024 | 176,60 | 180,25 | 175,00 | 178,40 | 0,96% | - |
| 08.02.2024 | 168,80 | 177,25 | 168,80 | 176,70 | 4,22% | - |
| 07.02.2024 | 167,90 | 172,25 | 167,15 | 169,55 | 1,01% | - |
| 06.02.2024 | 170,70 | 179,60 | 163,35 | 167,85 | -1,96% | 10,00 |
| 05.02.2024 | 173,40 | 174,25 | 169,15 | 171,20 | -1,33% | - |
| 02.02.2024 | 170,90 | 174,20 | 168,15 | 173,50 | 1,49% | - |
| 01.02.2024 | 167,70 | 171,25 | 167,15 | 170,95 | 2,06% | - |
| 31.01.2024 | 174,15 | 174,55 | 167,20 | 167,50 | -3,62% | - |
| 30.01.2024 | 172,50 | 174,45 | 171,10 | 173,80 | 0,70% | - |
| 29.01.2024 | 168,00 | 172,60 | 168,00 | 172,60 | 2,71% | - |
| 26.01.2024 | 167,80 | 169,25 | 167,10 | 168,05 | -0,15% | - |
| 25.01.2024 | 165,00 | 169,25 | 164,80 | 168,30 | 1,69% | - |
| 24.01.2024 | 167,50 | 168,50 | 164,85 | 165,50 | -0,96% | 30,00 |
| 23.01.2024 | 169,80 | 172,60 | 166,75 | 167,10 | -2,34% | - |
| 22.01.2024 | 167,30 | 171,25 | 167,25 | 171,10 | 2,24% | - |
| 19.01.2024 | 168,70 | 169,90 | 165,20 | 167,35 | -1,06% | - |
| 18.01.2024 | 165,40 | 169,15 | 165,30 | 169,15 | 1,59% | 32,00 |
| 17.01.2024 | 165,95 | 167,15 | 164,15 | 166,50 | 0,12% | - |
| 16.01.2024 | 166,35 | 167,15 | 163,90 | 166,30 | 0,00% | - |
| 15.01.2024 | 166,30 | 166,50 | 165,90 | 166,30 | -0,06% | - |
| 12.01.2024 | 167,80 | 170,65 | 164,90 | 166,40 | -0,89% | - |
| 11.01.2024 | 167,50 | 169,55 | 164,45 | 167,90 | 0,24% | - |
| 10.01.2024 | 168,10 | 170,05 | 166,70 | 167,50 | -0,42% | - |
| 09.01.2024 | 170,50 | 170,70 | 167,75 | 168,20 | -1,46% | - |
| 08.01.2024 | 167,20 | 170,75 | 165,25 | 170,70 | 1,61% | 912,00 |
| 05.01.2024 | 169,90 | 171,05 | 167,70 | 168,00 | -1,00% | - |
| 04.01.2024 | 171,10 | 171,60 | 167,40 | 169,70 | -0,76% | - |
| 03.01.2024 | 175,60 | 177,00 | 170,30 | 171,00 | -3,42% | - |
| 02.01.2024 | 179,65 | 179,95 | 175,20 | 177,05 | -2,53% | - |
| 29.12.2023 | 181,65 | 181,95 | 181,25 | 181,65 | 0,11% | - |
| 28.12.2023 | 180,65 | 183,90 | 179,60 | 181,45 | 0,42% | 38,00 |
| 27.12.2023 | 182,50 | 183,50 | 176,65 | 180,70 | 0,72% | 51,00 |
| 22.12.2023 | 177,25 | 181,05 | 176,65 | 179,40 | 0,96% | - |
| 21.12.2023 | 176,45 | 177,90 | 176,00 | 177,70 | 0,79% | - |
| 20.12.2023 | 179,10 | 180,20 | 176,10 | 176,30 | -1,45% | - |
| 19.12.2023 | 172,50 | 179,50 | 172,50 | 178,90 | 3,47% | - |
| 18.12.2023 | 176,55 | 177,70 | 172,90 | 172,90 | -1,93% | - |
| 15.12.2023 | 177,55 | 181,15 | 176,10 | 176,30 | -0,45% | - |
| 14.12.2023 | 171,30 | 178,00 | 170,70 | 177,10 | 3,36% | - |
| 13.12.2023 | 169,50 | 171,70 | 165,85 | 171,35 | 0,79% | - |
| 12.12.2023 | 168,75 | 171,10 | 167,20 | 170,00 | 0,68% | - |
| 11.12.2023 | 169,20 | 170,80 | 167,90 | 168,85 | -0,27% | - |
| 08.12.2023 | 166,15 | 169,30 | 165,85 | 169,30 | 1,99% | - |
| 07.12.2023 | 165,50 | 166,65 | 163,50 | 166,00 | 0,27% | - |
| 06.12.2023 | 162,85 | 167,70 | 162,55 | 165,55 | 1,88% | - |
| 05.12.2023 | 161,35 | 163,30 | 160,80 | 162,50 | 0,49% | - |