163,450€
1,08%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 163,00 | 163,75 | 162,35 | 163,25 | 0,90% | - |
| 30.07.2026 | 165,50 | 169,20 | 160,20 | 161,80 | -2,06% | - |
| 29.07.2026 | 173,75 | 174,90 | 165,15 | 165,20 | -5,03% | - |
| 28.07.2026 | 170,20 | 183,65 | 170,10 | 173,95 | 2,38% | - |
| 27.07.2026 | 171,30 | 173,55 | 168,95 | 169,90 | -0,35% | 1.330,00 |
| 24.07.2026 | 166,35 | 171,20 | 166,30 | 170,50 | 2,53% | - |
| 23.07.2026 | 162,40 | 166,60 | 161,75 | 166,30 | 1,56% | - |
| 22.07.2026 | 162,45 | 165,15 | 161,95 | 163,75 | 0,65% | - |
| 21.07.2026 | 163,25 | 163,35 | 160,90 | 162,70 | 0,09% | - |
| 20.07.2026 | 165,10 | 166,15 | 161,90 | 162,55 | -1,66% | - |
| 17.07.2026 | 168,20 | 170,90 | 164,70 | 165,30 | -2,36% | - |
| 16.07.2026 | 165,40 | 169,95 | 165,10 | 169,30 | 2,30% | - |
| 15.07.2026 | 165,55 | 167,45 | 164,15 | 165,50 | -0,03% | - |
| 14.07.2026 | 162,75 | 166,30 | 161,40 | 165,55 | 1,50% | - |
| 13.07.2026 | 164,95 | 166,95 | 162,85 | 163,10 | -1,36% | - |
| 10.07.2026 | 164,80 | 167,95 | 164,75 | 165,35 | 0,09% | - |
| 09.07.2026 | 164,20 | 167,05 | 163,40 | 165,20 | 0,98% | - |
| 08.07.2026 | 167,90 | 167,90 | 162,95 | 163,60 | -2,73% | - |
| 07.07.2026 | 172,90 | 173,60 | 167,65 | 168,20 | -2,61% | - |
| 06.07.2026 | 175,65 | 176,65 | 170,95 | 172,70 | -1,54% | - |
| 03.07.2026 | 175,70 | 175,75 | 174,90 | 175,40 | -0,11% | - |
| 02.07.2026 | 178,35 | 179,00 | 173,35 | 175,60 | -1,82% | - |
| 01.07.2026 | 183,00 | 184,45 | 178,85 | 178,85 | -2,40% | - |
| 30.06.2026 | 183,90 | 184,95 | 181,00 | 183,25 | 0,05% | - |
| 29.06.2026 | 185,25 | 185,55 | 181,55 | 183,15 | -0,62% | - |
| 26.06.2026 | 183,75 | 185,30 | 181,90 | 184,30 | 0,00% | - |
| 25.06.2026 | 181,70 | 187,55 | 181,65 | 184,30 | 5,62% | - |
| 24.06.2026 | 173,80 | 183,20 | 173,65 | 174,50 | 0,32% | - |
| 23.06.2026 | 173,05 | 176,80 | 172,20 | 173,95 | 0,26% | - |
| 22.06.2026 | 174,50 | 176,25 | 172,80 | 173,50 | -0,32% | - |
| 19.06.2026 | 174,60 | 174,80 | 174,00 | 174,05 | 3,23% | - |
| 18.06.2026 | 167,30 | 177,30 | 167,10 | 168,60 | 0,96% | - |
| 17.06.2026 | 168,40 | 171,35 | 166,80 | 167,00 | -0,80% | - |
| 16.06.2026 | 167,25 | 171,00 | 166,25 | 168,35 | 0,69% | - |
| 15.06.2026 | 167,90 | 171,80 | 167,00 | 167,20 | 0,30% | - |
| 12.06.2026 | 167,60 | 169,50 | 166,35 | 166,70 | -0,36% | - |
| 11.06.2026 | 161,75 | 167,65 | 161,55 | 167,30 | 3,62% | - |
| 10.06.2026 | 167,10 | 167,30 | 161,45 | 161,45 | -3,55% | - |
| 09.06.2026 | 161,15 | 168,20 | 160,75 | 167,40 | 3,85% | - |
| 08.06.2026 | 160,25 | 163,45 | 160,10 | 161,20 | 0,22% | - |
| 05.06.2026 | 160,80 | 161,90 | 159,00 | 160,85 | 0,22% | - |
| 04.06.2026 | 162,20 | 164,60 | 160,50 | 160,50 | -1,14% | - |
| 03.06.2026 | 161,45 | 164,50 | 160,05 | 162,35 | 0,56% | - |
| 02.06.2026 | 160,45 | 163,90 | 159,90 | 161,45 | 0,25% | - |
| 01.06.2026 | 163,00 | 164,00 | 157,75 | 161,05 | -1,14% | - |
| 29.05.2026 | 164,35 | 165,90 | 162,75 | 162,90 | -0,76% | - |
| 28.05.2026 | 164,55 | 164,85 | 159,90 | 164,15 | -0,06% | - |
| 27.05.2026 | 163,05 | 167,15 | 162,75 | 164,25 | 0,80% | - |
| 26.05.2026 | 160,00 | 163,65 | 158,65 | 162,95 | 1,56% | - |
| 25.05.2026 | 160,20 | 160,55 | 160,10 | 160,45 | 0,66% | - |
| 22.05.2026 | 159,45 | 160,85 | 158,35 | 159,40 | 0,35% | - |
| 21.05.2026 | 159,05 | 160,70 | 155,35 | 158,85 | -0,19% | - |
| 20.05.2026 | 153,40 | 159,30 | 151,25 | 159,15 | 3,71% | - |
| 19.05.2026 | 156,00 | 156,60 | 151,85 | 153,45 | -1,73% | - |
| 18.05.2026 | 152,50 | 156,15 | 152,10 | 156,15 | 1,59% | - |
| 15.05.2026 | 159,05 | 159,25 | 153,45 | 153,70 | -2,91% | - |
| 14.05.2026 | 157,90 | 160,85 | 157,10 | 158,30 | 0,51% | - |
| 13.05.2026 | 156,95 | 158,75 | 155,40 | 157,50 | 0,54% | - |
| 12.05.2026 | 157,75 | 159,10 | 154,40 | 156,65 | -0,70% | - |
| 11.05.2026 | 160,05 | 161,00 | 157,50 | 157,75 | -1,38% | - |
| 08.05.2026 | 164,20 | 164,50 | 159,85 | 159,95 | -2,56% | - |
| 07.05.2026 | 165,60 | 168,60 | 163,25 | 164,15 | -0,82% | - |
| 06.05.2026 | 162,40 | 166,70 | 162,15 | 165,50 | 1,75% | - |
| 05.05.2026 | 160,05 | 163,15 | 158,30 | 162,65 | 1,85% | - |
| 04.05.2026 | 164,00 | 165,40 | 157,50 | 159,70 | -1,66% | - |
| 30.04.2026 | 160,75 | 163,35 | 160,50 | 162,40 | 0,68% | - |
| 29.04.2026 | 163,70 | 165,70 | 160,05 | 161,30 | -1,41% | - |
| 28.04.2026 | 160,70 | 170,05 | 159,85 | 163,60 | 2,83% | - |
| 27.04.2026 | 154,55 | 159,65 | 154,30 | 159,10 | 2,61% | - |
| 24.04.2026 | 158,55 | 158,75 | 154,60 | 155,05 | -2,24% | - |
| 23.04.2026 | 157,55 | 161,90 | 157,50 | 158,60 | 0,28% | - |
| 22.04.2026 | 155,65 | 158,15 | 154,30 | 158,15 | 1,84% | - |
| 21.04.2026 | 153,70 | 156,55 | 153,65 | 155,30 | 1,21% | 7.650,00 |
| 20.04.2026 | 149,00 | 153,80 | 148,40 | 153,45 | 2,71% | - |
| 17.04.2026 | 144,55 | 152,20 | 144,40 | 149,40 | 3,64% | - |
| 16.04.2026 | 146,30 | 148,40 | 143,75 | 144,15 | -1,44% | - |
| 15.04.2026 | 150,80 | 151,20 | 145,55 | 146,25 | -3,11% | - |
| 14.04.2026 | 152,70 | 153,25 | 150,15 | 150,95 | -1,24% | - |
| 13.04.2026 | 149,80 | 153,15 | 148,95 | 152,85 | 1,97% | - |
| 10.04.2026 | 151,90 | 153,15 | 149,85 | 149,90 | -1,25% | - |
| 09.04.2026 | 150,10 | 153,15 | 148,45 | 151,80 | 1,07% | - |
| 08.04.2026 | 145,90 | 150,55 | 145,35 | 150,20 | 4,56% | - |
| 07.04.2026 | 145,35 | 145,65 | 143,05 | 143,65 | -0,42% | - |
| 02.04.2026 | 146,30 | 149,75 | 142,50 | 144,25 | -2,34% | - |
| 01.04.2026 | 148,70 | 149,65 | 146,05 | 147,70 | -0,51% | - |
| 31.03.2026 | 147,00 | 150,55 | 145,30 | 148,45 | 1,75% | - |
| 30.03.2026 | 146,55 | 148,30 | 145,75 | 145,90 | -0,27% | - |
| 27.03.2026 | 148,75 | 148,85 | 145,85 | 146,30 | -1,28% | - |
| 26.03.2026 | 150,65 | 152,60 | 147,80 | 148,20 | -1,53% | - |
| 25.03.2026 | 149,50 | 151,40 | 146,95 | 150,50 | 0,84% | - |
| 24.03.2026 | 147,85 | 150,80 | 144,95 | 149,25 | 1,19% | - |
| 23.03.2026 | 143,45 | 150,45 | 143,05 | 147,50 | 2,18% | - |
| 20.03.2026 | 147,65 | 148,65 | 143,05 | 144,35 | -1,80% | - |
| 19.03.2026 | 152,75 | 152,95 | 146,85 | 147,00 | -3,67% | - |
| 18.03.2026 | 155,15 | 155,65 | 152,45 | 152,60 | -1,10% | - |
| 17.03.2026 | 154,60 | 156,70 | 153,05 | 154,30 | -0,42% | - |
| 16.03.2026 | 156,75 | 157,05 | 153,75 | 154,95 | -0,51% | - |
| 13.03.2026 | 155,15 | 158,70 | 153,65 | 155,75 | 0,52% | - |
| 12.03.2026 | 155,40 | 156,70 | 153,10 | 154,95 | -0,83% | - |
| 11.03.2026 | 156,50 | 159,55 | 154,65 | 156,25 | -0,13% | - |