165,050€
0,52%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 162,15 | 164,95 | 162,05 | 164,55 | 0,98% | - |
| 14.05.2024 | 161,55 | 163,20 | 161,05 | 162,95 | -0,76% | - |
| 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% | - |
| 10.11.2023 | 132,10 | 132,10 | 132,10 | 132,10 | 0,46% | - |
| 03.11.2023 | 131,50 | 131,50 | 131,50 | 131,50 | 2,02% | - |
| 02.11.2023 | 128,90 | 128,90 | 128,90 | 128,90 | 4,20% | - |
| 31.10.2023 | 123,70 | 123,70 | 123,70 | 123,70 | 1,73% | - |
| 30.10.2023 | 121,60 | 121,60 | 121,60 | 121,60 | -3,95% | - |
| 19.10.2023 | 126,60 | 126,60 | 126,60 | 126,60 | -2,62% | - |
| 18.10.2023 | 130,00 | 130,00 | 130,00 | 130,00 | -0,76% | - |
| 17.10.2023 | 131,00 | 131,00 | 131,00 | 131,00 | 2,42% | - |
| 16.10.2023 | 127,90 | 127,90 | 127,90 | 127,90 | -1,39% | - |
| 13.10.2023 | 129,70 | 129,70 | 129,70 | 129,70 | -5,95% | - |
| 07.10.2023 | 137,90 | 137,90 | 137,90 | 137,90 | -0,58% | - |
| 05.10.2023 | 138,70 | 138,70 | 138,70 | 138,70 | 0,29% | - |
| 04.10.2023 | 138,30 | 138,30 | 138,30 | 138,30 | -2,40% | - |
| 02.10.2023 | 141,70 | 141,70 | 141,70 | 141,70 | 3,43% | - |
| 22.09.2023 | 137,00 | 137,00 | 137,00 | 137,00 | -3,52% | - |
| 18.09.2023 | 142,00 | 142,00 | 142,00 | 142,00 | -3,14% | - |
| 15.09.2023 | 146,60 | 146,60 | 146,60 | 146,60 | 3,02% | - |
| 14.09.2023 | 142,30 | 142,30 | 142,30 | 142,30 | -2,20% | - |
| 13.09.2023 | 145,50 | 145,50 | 145,50 | 145,50 | 1,39% | - |
| 11.09.2023 | 143,50 | 143,50 | 143,50 | 143,50 | -1,17% | - |
| 06.09.2023 | 145,20 | 145,20 | 145,20 | 145,20 | -1,22% | - |
| 01.09.2023 | 147,00 | 147,00 | 147,00 | 147,00 | 0,96% | - |
| 31.08.2023 | 145,60 | 145,60 | 145,60 | 145,60 | 0,07% | - |
| 30.08.2023 | 145,50 | 145,50 | 145,50 | 145,50 | 2,32% | - |
| 28.08.2023 | 142,20 | 142,20 | 142,20 | 142,20 | -0,70% | - |
| 24.08.2023 | 143,20 | 143,20 | 143,20 | 143,20 | 3,77% | - |
| 18.08.2023 | 138,00 | 138,00 | 138,00 | 138,00 | -3,90% | - |
| 17.08.2023 | 143,60 | 143,60 | 143,60 | 143,60 | 0,42% | - |
| 16.08.2023 | 143,00 | 143,00 | 143,00 | 143,00 | 0,85% | - |
| 15.08.2023 | 141,80 | 141,80 | 141,80 | 141,80 | -0,49% | - |
| 14.08.2023 | 142,50 | 142,50 | 142,50 | 142,50 | -0,49% | - |
| 03.08.2023 | 143,20 | 143,20 | 143,20 | 143,20 | 0,77% | - |
| 02.08.2023 | 142,10 | 142,10 | 142,10 | 142,10 | -0,42% | - |
| 31.07.2023 | 142,70 | 142,70 | 142,70 | 142,70 | -2,73% | - |
| 28.07.2023 | 146,70 | 146,70 | 146,70 | 146,70 | 0,62% | - |
| 27.07.2023 | 145,80 | 145,80 | 145,80 | 145,80 | 1,89% | - |
| 26.07.2023 | 143,10 | 143,10 | 143,10 | 143,10 | 6,71% | - |