146,900€
-1,28%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 146,00 | 147,40 | 145,70 | 146,60 | 0,62% | - |
| 11.03.2025 | 150,75 | 151,75 | 145,60 | 145,70 | -2,08% | - |
| 07.03.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 0,95% | - |
| 05.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -9,57% | - |
| 20.01.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 4,42% | - |
| 08.01.2025 | 156,10 | 156,10 | 156,10 | 156,10 | -8,77% | - |
| 15.11.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -3,93% | - |
| 12.11.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 2,36% | - |
| 14.10.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 12,84% | - |
| 10.09.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -1,09% | - |
| 05.09.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -1,64% | - |
| 05.08.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -6,21% | - |
| 03.08.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -4,57% | - |
| 01.08.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,06% | - |
| 31.07.2024 | 177,20 | 177,20 | 177,20 | 177,20 | 0,80% | - |
| 30.07.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -0,73% | - |
| 29.07.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 8,45% | - |
| 25.07.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -2,16% | - |
| 19.07.2024 | 166,90 | 166,90 | 166,90 | 166,90 | -0,24% | - |
| 18.07.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -3,24% | - |
| 17.07.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 6,79% | - |
| 12.07.2024 | 161,90 | 161,90 | 161,90 | 161,90 | 6,37% | - |
| 10.07.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -2,50% | - |
| 01.07.2024 | 156,10 | 156,10 | 156,10 | 156,10 | -2,25% | - |
| 28.06.2024 | 159,70 | 159,70 | 159,70 | 159,70 | -1,05% | - |
| 25.06.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 1,00% | - |
| 24.06.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 4,99% | - |
| 14.06.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,26% | - |
| 13.06.2024 | 151,80 | 151,80 | 151,80 | 151,80 | 2,22% | - |
| 12.06.2024 | 148,50 | 148,50 | 148,50 | 148,50 | 0,68% | - |
| 07.06.2024 | 147,50 | 147,50 | 147,50 | 147,50 | -2,12% | - |
| 06.06.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 1,34% | - |
| 05.06.2024 | 148,70 | 148,70 | 148,70 | 148,70 | 0,20% | - |
| 04.06.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -2,62% | - |
| 03.06.2024 | 152,40 | 152,40 | 152,40 | 152,40 | -1,17% | - |
| 31.05.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -2,53% | - |
| 22.05.2024 | 158,20 | 158,20 | 158,20 | 158,20 | 1,87% | - |
| 17.05.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -3,54% | - |
| 16.05.2024 | 161,00 | 161,00 | 161,00 | 161,00 | -1,95% | - |
| 10.05.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -1,62% | - |
| 08.05.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 0,36% | - |
| 03.05.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 1,90% | - |
| 30.04.2024 | 163,20 | 163,20 | 163,20 | 163,20 | 1,05% | - |
| 29.04.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 1,89% | - |
| 26.04.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -6,60% | - |
| 19.04.2024 | 169,70 | 169,70 | 169,70 | 169,70 | 1,62% | - |
| 18.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -3,86% | - |
| 16.04.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 0,40% | - |
| 15.04.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 2,49% | - |
| 11.04.2024 | 168,80 | 168,80 | 168,80 | 168,80 | -3,71% | - |
| 10.04.2024 | 175,30 | 175,30 | 175,30 | 175,30 | -0,74% | - |
| 05.04.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -2,48% | - |
| 04.04.2024 | 181,10 | 181,10 | 181,10 | 181,10 | 0,00% | - |
| 03.04.2024 | 181,10 | 181,10 | 181,10 | 181,10 | -3,36% | - |
| 28.03.2024 | 187,40 | 187,40 | 187,40 | 187,40 | 0,70% | - |
| 25.03.2024 | 186,10 | 186,10 | 186,10 | 186,10 | 2,42% | - |
| 20.03.2024 | 181,70 | 181,70 | 181,70 | 181,70 | 1,34% | - |
| 19.03.2024 | 179,30 | 179,30 | 179,30 | 179,30 | -1,21% | - |
| 15.03.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -1,25% | - |
| 14.03.2024 | 183,80 | 183,80 | 183,80 | 183,80 | -1,66% | - |
| 12.03.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -2,55% | - |
| 11.03.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,21% | - |
| 01.03.2024 | 192,20 | 192,20 | 192,20 | 192,20 | 0,68% | - |
| 29.02.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 0,26% | - |
| 28.02.2024 | 190,40 | 190,40 | 190,40 | 190,40 | 4,04% | - |
| 27.02.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,27% | - |
| 26.02.2024 | 183,50 | 183,50 | 183,50 | 183,50 | 5,82% | - |
| 14.02.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -3,56% | - |
| 13.02.2024 | 179,80 | 179,80 | 179,80 | 179,80 | 1,18% | - |
| 12.02.2024 | 177,70 | 177,70 | 177,70 | 177,70 | 6,34% | - |
| 01.02.2024 | 167,10 | 167,10 | 167,10 | 167,10 | 0,00% | - |
| 26.01.2024 | 167,10 | 167,10 | 167,10 | 167,10 | 1,46% | - |
| 25.01.2024 | 164,70 | 164,70 | 164,70 | 164,70 | -0,96% | - |
| 24.01.2024 | 166,30 | 166,30 | 166,30 | 166,30 | -0,24% | - |
| 22.01.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,73% | - |
| 18.01.2024 | 165,50 | 165,50 | 165,50 | 165,50 | 0,30% | - |
| 17.01.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -0,36% | - |
| 16.01.2024 | 165,60 | 165,60 | 165,60 | 165,60 | 0,00% | - |
| 15.01.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -1,02% | - |
| 12.01.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -1,41% | - |
| 09.01.2024 | 169,70 | 169,70 | 169,70 | 169,70 | 1,92% | - |
| 08.01.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -2,00% | - |
| 04.01.2024 | 169,90 | 169,90 | 169,90 | 169,90 | -3,30% | - |
| 03.01.2024 | 175,70 | 175,70 | 175,70 | 175,70 | -1,73% | - |
| 02.01.2024 | 178,80 | 178,80 | 178,80 | 178,80 | -1,27% | - |
| 29.12.2023 | 181,10 | 181,10 | 181,10 | 181,10 | 0,39% | - |
| 27.12.2023 | 180,40 | 180,40 | 180,40 | 180,40 | 6,43% | - |
| 13.12.2023 | 169,50 | 169,50 | 169,50 | 169,50 | 0,89% | - |
| 12.12.2023 | 168,00 | 168,00 | 168,00 | 168,00 | -0,30% | - |
| 11.12.2023 | 168,50 | 168,50 | 168,50 | 168,50 | 10,20% | - |
| 01.12.2023 | 152,90 | 152,90 | 152,90 | 152,90 | 0,72% | - |
| 30.11.2023 | 151,80 | 151,80 | 151,80 | 151,80 | 3,48% | - |
| 29.11.2023 | 146,70 | 146,70 | 146,70 | 146,70 | -1,81% | - |
| 28.11.2023 | 149,40 | 149,40 | 149,40 | 149,40 | 0,88% | - |
| 27.11.2023 | 148,10 | 148,10 | 148,10 | 148,10 | 4,00% | - |
| 17.11.2023 | 142,40 | 142,40 | 142,40 | 142,40 | -0,21% | - |
| 16.11.2023 | 142,70 | 142,70 | 142,70 | 142,70 | -0,83% | - |
| 15.11.2023 | 143,90 | 143,90 | 143,90 | 143,90 | 5,04% | - |
| 14.11.2023 | 137,00 | 137,00 | 137,00 | 137,00 | 1,33% | - |
| 13.11.2023 | 135,20 | 135,20 | 135,20 | 135,20 | 2,35% | - |