164,100€
0,12%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 165,75 | 166,45 | 162,15 | 164,30 | -1,14% | - |
| 13.08.2025 | 161,25 | 166,50 | 161,05 | 166,20 | 2,94% | - |
| 12.08.2025 | 156,35 | 161,95 | 155,30 | 161,45 | 3,20% | - |
| 11.08.2025 | 155,60 | 156,65 | 154,25 | 156,45 | 0,48% | - |
| 08.08.2025 | 156,40 | 157,30 | 155,00 | 155,70 | -0,03% | - |
| 07.08.2025 | 156,00 | 159,10 | 155,10 | 155,75 | -0,26% | - |
| 06.08.2025 | 158,30 | 158,55 | 155,25 | 156,15 | -0,98% | - |
| 05.08.2025 | 156,70 | 158,25 | 155,55 | 157,70 | 1,02% | - |
| 04.08.2025 | 155,40 | 156,50 | 154,20 | 156,10 | 0,84% | - |
| 01.08.2025 | 156,55 | 156,60 | 152,30 | 154,80 | -1,65% | - |
| 31.07.2025 | 160,90 | 161,15 | 157,10 | 157,40 | -2,11% | - |
| 30.07.2025 | 159,10 | 161,80 | 157,70 | 160,80 | 0,97% | - |
| 29.07.2025 | 148,00 | 159,65 | 147,70 | 159,25 | 11,99% | - |
| 28.07.2025 | 141,75 | 143,80 | 141,10 | 142,20 | 0,85% | 10,00 |
| 25.07.2025 | 139,55 | 141,20 | 139,15 | 141,00 | 1,37% | - |
| 24.07.2025 | 139,15 | 140,30 | 135,60 | 139,10 | -0,22% | - |
| 23.07.2025 | 138,60 | 141,00 | 138,45 | 139,40 | 1,05% | - |
| 22.07.2025 | 135,50 | 138,50 | 134,75 | 137,95 | 1,92% | - |
| 21.07.2025 | 137,05 | 139,30 | 135,10 | 135,35 | -1,24% | - |
| 18.07.2025 | 137,80 | 139,65 | 134,00 | 137,05 | -0,62% | - |
| 17.07.2025 | 135,95 | 139,10 | 135,95 | 137,90 | 1,47% | - |
| 16.07.2025 | 136,70 | 139,00 | 133,95 | 135,90 | -0,98% | - |
| 15.07.2025 | 141,05 | 143,10 | 137,20 | 137,25 | -2,80% | - |
| 14.07.2025 | 142,20 | 142,90 | 140,80 | 141,20 | -1,19% | - |
| 11.07.2025 | 143,30 | 143,70 | 142,05 | 142,90 | -0,66% | - |
| 10.07.2025 | 140,85 | 145,55 | 140,30 | 143,85 | 1,70% | - |
| 09.07.2025 | 138,70 | 142,40 | 135,85 | 141,45 | 1,91% | - |
| 08.07.2025 | 135,80 | 140,25 | 134,00 | 138,80 | 1,98% | - |
| 07.07.2025 | 137,95 | 139,50 | 135,55 | 136,10 | -1,09% | - |
| 04.07.2025 | 137,80 | 137,90 | 137,30 | 137,60 | -0,72% | - |
| 03.07.2025 | 139,35 | 141,85 | 138,35 | 138,60 | -0,54% | - |
| 02.07.2025 | 136,10 | 139,45 | 135,75 | 139,35 | 2,65% | - |
| 01.07.2025 | 131,65 | 139,00 | 129,95 | 135,75 | 3,00% | - |
| 30.06.2025 | 134,90 | 137,80 | 131,75 | 131,80 | -1,86% | - |
| 27.06.2025 | 135,30 | 136,85 | 133,95 | 134,30 | -0,48% | - |
| 26.06.2025 | 134,65 | 135,25 | 133,20 | 134,95 | 0,19% | - |
| 25.06.2025 | 137,30 | 137,55 | 134,15 | 134,70 | -1,89% | - |
| 24.06.2025 | 136,90 | 137,65 | 136,00 | 137,30 | 0,66% | - |
| 23.06.2025 | 133,20 | 136,55 | 132,85 | 136,40 | 2,17% | - |
| 20.06.2025 | 132,15 | 134,75 | 131,90 | 133,50 | 1,52% | - |
| 19.06.2025 | 132,90 | 132,90 | 131,50 | 131,50 | -1,16% | - |
| 18.06.2025 | 132,10 | 135,15 | 131,45 | 133,05 | 0,64% | - |
| 17.06.2025 | 134,30 | 135,55 | 131,50 | 132,20 | -2,00% | - |
| 16.06.2025 | 134,95 | 135,75 | 132,60 | 134,90 | 0,04% | - |
| 13.06.2025 | 134,25 | 135,60 | 133,40 | 134,85 | -0,55% | - |
| 12.06.2025 | 135,60 | 136,00 | 132,75 | 135,60 | -0,80% | - |
| 11.06.2025 | 140,40 | 141,90 | 136,50 | 136,70 | -2,91% | - |
| 10.06.2025 | 139,05 | 141,75 | 138,40 | 140,80 | 1,19% | - |
| 09.06.2025 | 137,10 | 140,10 | 137,05 | 139,15 | 1,16% | - |
| 06.06.2025 | 139,85 | 142,15 | 137,55 | 137,55 | -1,33% | - |
| 05.06.2025 | 138,80 | 140,10 | 137,05 | 139,40 | 0,04% | - |
| 04.06.2025 | 139,55 | 140,80 | 138,60 | 139,35 | -0,07% | - |
| 03.06.2025 | 135,55 | 139,60 | 135,05 | 139,45 | 2,76% | - |
| 02.06.2025 | 136,25 | 137,45 | 133,10 | 135,70 | -1,09% | - |
| 30.05.2025 | 138,05 | 138,35 | 134,95 | 137,20 | -0,15% | - |
| 29.05.2025 | 137,80 | 137,80 | 134,20 | 137,40 | 1,40% | - |
| 28.05.2025 | 139,05 | 139,45 | 135,40 | 135,50 | -2,59% | - |
| 27.05.2025 | 137,00 | 139,70 | 136,05 | 139,10 | 1,42% | - |
| 26.05.2025 | 136,35 | 137,35 | 136,35 | 137,15 | 0,96% | - |
| 23.05.2025 | 137,25 | 137,55 | 135,05 | 135,85 | -1,42% | - |
| 22.05.2025 | 136,30 | 138,85 | 134,15 | 137,80 | 0,62% | - |
| 21.05.2025 | 142,35 | 142,40 | 136,95 | 136,95 | -4,50% | - |
| 20.05.2025 | 145,20 | 146,40 | 142,85 | 143,40 | -1,54% | - |
| 19.05.2025 | 145,55 | 146,20 | 142,75 | 145,65 | -0,65% | - |
| 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% | - |