145,700€
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |