173,450€
0,43%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 173,00 | 174,90 | 172,90 | 173,60 | 0,38% | - |
| 21.11.2024 | 169,90 | 173,00 | 168,40 | 172,95 | 1,68% | - |
| 20.11.2024 | 168,20 | 170,10 | 168,20 | 170,10 | 1,13% | - |
| 19.11.2024 | 167,80 | 168,20 | 166,50 | 168,20 | -0,18% | - |
| 18.11.2024 | 169,90 | 170,00 | 168,10 | 168,50 | -1,40% | - |
| 15.11.2024 | 171,10 | 171,40 | 169,70 | 170,90 | -1,27% | - |
| 14.11.2024 | 173,00 | 173,20 | 172,60 | 173,10 | -0,86% | - |
| 13.11.2024 | 171,70 | 176,50 | 171,70 | 174,60 | 0,75% | - |
| 12.11.2024 | 177,50 | 177,60 | 173,30 | 173,30 | -2,91% | - |
| 11.11.2024 | 175,50 | 179,70 | 175,50 | 178,50 | 1,13% | - |
| 08.11.2024 | 172,40 | 176,50 | 172,40 | 176,50 | 1,91% | - |
| 07.11.2024 | 170,80 | 173,20 | 170,80 | 173,20 | 0,70% | 150,00 |
| 06.11.2024 | 170,90 | 172,00 | 170,90 | 172,00 | 3,43% | - |
| 05.11.2024 | 164,00 | 166,30 | 162,70 | 166,30 | 0,91% | - |
| 04.11.2024 | 162,90 | 166,30 | 162,90 | 164,80 | 0,55% | - |
| 01.11.2024 | 164,30 | 165,60 | 163,90 | 163,90 | -0,12% | - |
| 31.10.2024 | 165,10 | 166,60 | 164,10 | 164,10 | -0,91% | - |
| 30.10.2024 | 165,80 | 167,70 | 165,00 | 165,60 | -0,24% | - |
| 29.10.2024 | 169,90 | 170,40 | 166,00 | 166,00 | -2,24% | - |
| 28.10.2024 | 167,60 | 170,10 | 166,80 | 169,80 | 1,19% | - |
| 25.10.2024 | 166,90 | 167,80 | 166,90 | 167,80 | 0,06% | - |
| 24.10.2024 | 162,20 | 167,70 | 162,20 | 167,70 | 2,63% | - |
| 23.10.2024 | 161,30 | 164,50 | 161,30 | 163,40 | 0,18% | - |
| 22.10.2024 | 170,00 | 172,90 | 159,30 | 163,10 | -5,01% | - |
| 21.10.2024 | 173,70 | 173,90 | 171,70 | 171,70 | -1,77% | - |
| 18.10.2024 | 176,00 | 176,00 | 174,80 | 174,80 | -1,58% | - |
| 17.10.2024 | 172,80 | 177,60 | 172,80 | 177,60 | 1,66% | - |
| 16.10.2024 | 176,30 | 178,80 | 174,70 | 174,70 | -1,85% | - |
| 15.10.2024 | 176,30 | 179,80 | 176,30 | 178,00 | 0,39% | - |
| 14.10.2024 | 173,80 | 177,30 | 173,80 | 177,30 | 1,26% | - |
| 11.10.2024 | 171,30 | 175,10 | 171,30 | 175,10 | 1,33% | - |
| 10.10.2024 | 174,80 | 174,80 | 172,40 | 172,80 | -1,87% | - |
| 09.10.2024 | 175,10 | 177,90 | 175,10 | 176,10 | 0,00% | - |
| 08.10.2024 | 174,20 | 176,50 | 174,00 | 176,10 | 0,28% | - |
| 07.10.2024 | 173,50 | 175,60 | 170,50 | 175,60 | 0,69% | - |
| 04.10.2024 | 167,70 | 174,40 | 167,70 | 174,40 | 0,98% | - |
| 03.10.2024 | 172,00 | 174,20 | 171,40 | 172,70 | -0,17% | - |
| 02.10.2024 | 170,80 | 173,10 | 170,00 | 173,00 | 0,29% | - |
| 01.10.2024 | 170,40 | 172,50 | 169,10 | 172,50 | 0,76% | - |
| 30.09.2024 | 170,00 | 172,00 | 167,60 | 171,20 | 0,12% | - |
| 27.09.2024 | 168,90 | 172,40 | 168,90 | 171,00 | 0,77% | - |
| 26.09.2024 | 168,70 | 169,80 | 168,30 | 169,70 | 0,35% | - |
| 25.09.2024 | 169,20 | 169,30 | 168,30 | 169,10 | -0,88% | - |
| 24.09.2024 | 171,60 | 172,80 | 170,20 | 170,60 | -1,16% | - |
| 23.09.2024 | 168,50 | 172,60 | 168,50 | 172,60 | 1,89% | - |
| 20.09.2024 | 173,50 | 173,50 | 169,40 | 169,40 | -2,59% | - |
| 19.09.2024 | 167,70 | 174,00 | 167,70 | 173,90 | 3,39% | - |
| 18.09.2024 | 165,00 | 168,20 | 165,00 | 168,20 | 1,51% | - |
| 17.09.2024 | 163,40 | 166,20 | 163,40 | 165,70 | 0,79% | - |
| 16.09.2024 | 162,20 | 164,40 | 161,40 | 164,40 | 0,92% | - |
| 13.09.2024 | 156,30 | 163,20 | 156,30 | 162,90 | 3,63% | - |
| 12.09.2024 | 155,80 | 157,90 | 155,70 | 157,20 | 0,90% | - |
| 11.09.2024 | 154,50 | 155,80 | 152,40 | 155,80 | -0,51% | - |
| 10.09.2024 | 153,40 | 156,60 | 153,40 | 156,60 | 1,36% | - |
| 09.09.2024 | 153,60 | 155,70 | 153,30 | 154,50 | 0,65% | - |
| 06.09.2024 | 153,40 | 155,90 | 152,80 | 153,50 | -0,78% | - |
| 05.09.2024 | 155,50 | 156,50 | 153,60 | 154,70 | -0,90% | - |
| 04.09.2024 | 155,70 | 156,70 | 155,20 | 156,10 | -0,70% | - |
| 03.09.2024 | 164,20 | 164,20 | 157,10 | 157,20 | -4,32% | - |
| 02.09.2024 | 164,40 | 164,40 | 163,80 | 164,30 | -0,36% | - |
| 30.08.2024 | 162,60 | 164,90 | 162,60 | 164,90 | 0,92% | - |
| 29.08.2024 | 161,60 | 165,70 | 161,60 | 163,40 | 0,68% | - |
| 28.08.2024 | 161,80 | 162,30 | 160,30 | 162,30 | 0,19% | - |
| 27.08.2024 | 165,40 | 165,40 | 161,50 | 162,00 | -2,88% | - |
| 26.08.2024 | 165,30 | 167,70 | 165,30 | 166,80 | 0,30% | - |
| 23.08.2024 | 159,50 | 166,30 | 159,50 | 166,30 | 3,94% | - |
| 22.08.2024 | 160,60 | 161,10 | 160,00 | 160,00 | -0,81% | - |
| 21.08.2024 | 158,00 | 161,30 | 158,00 | 161,30 | 1,64% | - |
| 20.08.2024 | 160,50 | 160,50 | 157,80 | 158,70 | -1,43% | - |
| 19.08.2024 | 159,10 | 161,20 | 159,10 | 161,00 | 0,37% | - |
| 16.08.2024 | 159,70 | 160,40 | 158,30 | 160,40 | 0,63% | - |
| 15.08.2024 | 157,80 | 161,80 | 157,80 | 159,40 | 0,95% | - |
| 14.08.2024 | 157,50 | 158,00 | 156,60 | 157,90 | -0,19% | - |
| 13.08.2024 | 155,70 | 158,50 | 155,70 | 158,20 | 1,28% | - |
| 12.08.2024 | 158,90 | 159,10 | 156,20 | 156,20 | -2,19% | - |
| 09.08.2024 | 159,80 | 161,30 | 158,40 | 159,70 | -0,44% | - |
| 08.08.2024 | 158,10 | 161,40 | 158,10 | 160,40 | 0,82% | - |
| 07.08.2024 | 162,30 | 163,50 | 159,10 | 159,10 | -1,85% | - |
| 06.08.2024 | 159,40 | 163,50 | 158,00 | 162,10 | 2,27% | - |
| 05.08.2024 | 158,70 | 158,70 | 153,10 | 158,50 | -2,94% | - |
| 02.08.2024 | 168,80 | 168,80 | 161,10 | 163,30 | -4,11% | - |
| 01.08.2024 | 176,40 | 176,70 | 169,80 | 170,30 | -3,57% | - |
| 31.07.2024 | 176,00 | 177,80 | 176,00 | 176,60 | -0,62% | - |
| 30.07.2024 | 175,50 | 177,70 | 175,50 | 177,70 | 0,34% | - |
| 29.07.2024 | 176,60 | 177,10 | 175,50 | 177,10 | 0,00% | - |
| 26.07.2024 | 169,70 | 177,10 | 169,70 | 177,10 | 3,93% | - |
| 25.07.2024 | 162,80 | 170,80 | 162,80 | 170,40 | 3,90% | - |
| 24.07.2024 | 163,50 | 169,50 | 163,50 | 164,00 | -0,43% | - |
| 23.07.2024 | 164,50 | 165,20 | 156,10 | 164,70 | -0,78% | - |
| 22.07.2024 | 165,40 | 166,00 | 163,20 | 166,00 | 0,06% | - |
| 19.07.2024 | 166,80 | 166,90 | 165,50 | 165,90 | -1,13% | - |
| 18.07.2024 | 167,20 | 168,80 | 167,20 | 167,80 | -0,36% | - |
| 17.07.2024 | 172,90 | 172,90 | 168,40 | 168,40 | -3,27% | - |
| 16.07.2024 | 166,50 | 174,10 | 166,50 | 174,10 | 4,00% | - |
| 15.07.2024 | 165,80 | 169,40 | 165,80 | 167,40 | 0,78% | 150,00 |
| 12.07.2024 | 161,80 | 166,90 | 161,70 | 166,10 | 1,90% | - |
| 11.07.2024 | 153,70 | 163,00 | 153,70 | 163,00 | 5,03% | - |
| 10.07.2024 | 151,70 | 155,20 | 151,70 | 155,20 | 1,31% | - |
| 09.07.2024 | 151,90 | 154,90 | 150,50 | 153,20 | 0,33% | - |
| 08.07.2024 | 148,70 | 152,70 | 148,70 | 152,70 | 1,94% | - |