163,627$
0,30%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 163,41 | 164,12 | 161,91 | 163,92 | 0,48% | 263.970,00 |
| 15.05.2025 | 161,15 | 163,39 | 160,05 | 163,14 | 0,42% | 413.184,00 |
| 14.05.2025 | 165,10 | 165,94 | 161,74 | 162,45 | -2,02% | 347.906,00 |
| 13.05.2025 | 165,35 | 167,07 | 164,37 | 165,80 | 0,87% | 287.452,00 |
| 12.05.2025 | 163,45 | 167,21 | 160,80 | 164,37 | 4,37% | 276.264,00 |
| 09.05.2025 | 157,76 | 158,75 | 156,19 | 157,49 | 0,29% | 244.484,00 |
| 08.05.2025 | 155,98 | 158,50 | 153,96 | 157,04 | 2,07% | 164.953,00 |
| 07.05.2025 | 152,93 | 155,43 | 152,10 | 153,85 | 0,27% | 196.849,00 |
| 06.05.2025 | 154,27 | 154,71 | 151,90 | 153,43 | -0,80% | 212.356,00 |
| 05.05.2025 | 156,06 | 157,74 | 154,45 | 154,66 | -1,55% | 150.761,00 |
| 02.05.2025 | 155,36 | 158,20 | 155,15 | 157,10 | 2,13% | 134.803,00 |
| 01.05.2025 | 154,00 | 155,80 | 152,12 | 153,83 | 0,09% | 153.274,00 |
| 30.04.2025 | 152,81 | 154,00 | 149,80 | 153,69 | -0,28% | 259.448,00 |
| 29.04.2025 | 156,92 | 159,58 | 151,54 | 154,12 | 0,19% | 309.331,00 |
| 28.04.2025 | 153,54 | 155,39 | 151,94 | 153,83 | 0,19% | 334.887,00 |
| 25.04.2025 | 154,08 | 154,41 | 151,46 | 153,54 | -0,58% | 171.212,00 |
| 24.04.2025 | 151,71 | 154,45 | 149,51 | 154,43 | 2,74% | 148.836,00 |
| 23.04.2025 | 154,00 | 154,98 | 149,53 | 150,31 | 1,49% | 187.149,00 |
| 22.04.2025 | 144,90 | 148,49 | 144,61 | 148,10 | 2,83% | 231.804,00 |
| 21.04.2025 | 146,29 | 146,39 | 142,67 | 144,02 | -2,29% | 158.290,00 |
| 17.04.2025 | 146,63 | 148,58 | 146,15 | 147,40 | 0,74% | 141.055,00 |
| 16.04.2025 | 148,59 | 150,90 | 144,32 | 146,31 | -2,48% | 207.600,00 |
| 15.04.2025 | 151,55 | 152,49 | 148,61 | 150,03 | 0,17% | 323.347,00 |
| 14.04.2025 | 151,47 | 152,38 | 149,10 | 149,78 | -0,03% | 333.441,00 |
| 11.04.2025 | 146,65 | 151,12 | 144,65 | 149,83 | 1,35% | 223.334,00 |
| 10.04.2025 | 147,44 | 149,46 | 142,71 | 147,83 | -2,15% | 301.036,00 |
| 09.04.2025 | 138,92 | 152,27 | 138,39 | 151,08 | 8,06% | 425.981,00 |
| 08.04.2025 | 146,66 | 147,51 | 138,02 | 139,81 | -2,67% | 308.098,00 |
| 07.04.2025 | 142,13 | 150,64 | 141,16 | 143,65 | -2,77% | 530.133,00 |
| 04.04.2025 | 141,07 | 149,81 | 137,35 | 147,74 | 1,80% | 464.639,00 |
| 03.04.2025 | 154,20 | 154,20 | 144,95 | 145,13 | -8,63% | 398.931,00 |
| 02.04.2025 | 156,56 | 159,60 | 155,16 | 158,83 | 1,24% | 219.583,00 |
| 01.04.2025 | 156,99 | 158,64 | 155,05 | 156,88 | -0,13% | 228.029,00 |
| 31.03.2025 | 156,39 | 158,75 | 154,93 | 157,08 | -0,18% | 266.451,00 |
| 28.03.2025 | 158,60 | 159,07 | 155,71 | 157,36 | -0,97% | 663.845,00 |
| 27.03.2025 | 158,39 | 160,35 | 157,08 | 158,90 | -0,08% | 133.999,00 |
| 26.03.2025 | 160,05 | 161,01 | 158,46 | 159,02 | -0,68% | 139.155,00 |
| 25.03.2025 | 158,65 | 160,93 | 158,40 | 160,11 | 0,23% | 201.624,00 |
| 24.03.2025 | 158,00 | 161,34 | 158,00 | 159,74 | 2,76% | 163.383,00 |
| 21.03.2025 | 154,90 | 155,71 | 152,74 | 155,45 | -0,84% | 909.944,00 |
| 20.03.2025 | 156,80 | 160,06 | 156,49 | 156,76 | -1,71% | 218.274,00 |
| 19.03.2025 | 158,44 | 160,67 | 156,67 | 159,48 | 0,40% | 294.127,00 |
| 18.03.2025 | 158,05 | 160,58 | 157,87 | 158,84 | -0,43% | 145.361,00 |
| 17.03.2025 | 159,13 | 160,76 | 158,90 | 159,52 | 0,88% | 219.019,00 |
| 14.03.2025 | 156,01 | 158,20 | 154,81 | 158,13 | 2,42% | 269.299,00 |
| 13.03.2025 | 156,27 | 157,73 | 153,87 | 154,39 | -1,77% | 139.106,00 |
| 12.03.2025 | 159,61 | 160,50 | 156,15 | 157,17 | -1,12% | 176.505,00 |
| 11.03.2025 | 164,01 | 165,48 | 158,36 | 158,95 | -2,98% | 180.960,00 |
| 10.03.2025 | 164,61 | 168,16 | 163,22 | 163,84 | -0,67% | 188.496,00 |
| 07.03.2025 | 161,97 | 165,60 | 160,52 | 164,94 | 1,81% | 179.069,00 |
| 06.03.2025 | 160,72 | 162,57 | 159,57 | 162,00 | -0,02% | 244.337,00 |
| 05.03.2025 | 157,73 | 162,23 | 157,51 | 162,04 | 2,79% | 269.037,00 |
| 04.03.2025 | 156,94 | 160,32 | 154,97 | 157,64 | -1,05% | 267.563,00 |
| 03.03.2025 | 165,30 | 168,51 | 158,73 | 159,32 | -3,09% | 240.124,00 |
| 28.02.2025 | 164,11 | 165,65 | 161,52 | 164,40 | 0,49% | 221.056,00 |
| 27.02.2025 | 168,27 | 169,21 | 163,24 | 163,60 | -3,10% | 181.741,00 |
| 26.02.2025 | 171,80 | 173,13 | 168,69 | 168,84 | -1,40% | 188.677,00 |
| 25.02.2025 | 168,52 | 171,81 | 168,52 | 171,24 | 1,95% | 188.121,00 |
| 24.02.2025 | 168,70 | 169,02 | 165,62 | 167,96 | -0,56% | 206.082,00 |
| 21.02.2025 | 172,17 | 172,17 | 167,74 | 168,90 | -0,95% | 256.936,00 |
| 20.02.2025 | 172,90 | 174,01 | 169,57 | 170,52 | -1,93% | 217.116,00 |
| 19.02.2025 | 173,61 | 175,84 | 171,39 | 173,87 | -1,52% | 303.409,00 |
| 18.02.2025 | 173,33 | 176,87 | 172,61 | 176,55 | 1,04% | 302.764,00 |
| 17.02.2025 | 174,74 | 174,75 | 174,50 | 174,72 | 0,26% | - |
| 14.02.2025 | 168,87 | 174,70 | 168,87 | 174,28 | 3,98% | 376.704,00 |
| 13.02.2025 | 165,96 | 168,14 | 165,47 | 167,61 | 1,78% | 249.764,00 |
| 12.02.2025 | 164,53 | 166,65 | 164,20 | 164,68 | -2,75% | 258.028,00 |
| 11.02.2025 | 176,41 | 181,99 | 169,31 | 169,33 | 1,47% | 695.885,00 |
| 10.02.2025 | 166,88 | 168,31 | 164,92 | 166,88 | 0,88% | 266.097,00 |
| 07.02.2025 | 168,11 | 168,34 | 164,82 | 165,42 | -1,37% | 190.372,00 |
| 06.02.2025 | 168,08 | 170,38 | 167,16 | 167,71 | 0,07% | 356.686,00 |
| 05.02.2025 | 165,88 | 168,57 | 165,51 | 167,59 | 1,41% | 265.630,00 |
| 04.02.2025 | 165,98 | 166,39 | 164,77 | 165,26 | -0,35% | 248.429,00 |
| 03.02.2025 | 165,00 | 168,25 | 163,00 | 165,84 | -1,29% | 239.629,00 |
| 31.01.2025 | 168,98 | 169,76 | 166,10 | 168,00 | -0,96% | 259.355,00 |
| 30.01.2025 | 168,36 | 170,49 | 167,65 | 169,63 | 1,85% | 168.183,00 |
| 29.01.2025 | 166,90 | 169,92 | 166,03 | 166,55 | -0,34% | 260.692,00 |
| 28.01.2025 | 166,57 | 167,78 | 165,52 | 167,12 | -0,35% | 148.301,00 |
| 27.01.2025 | 166,21 | 169,05 | 165,85 | 167,71 | 1,03% | 346.960,00 |
| 24.01.2025 | 167,15 | 167,27 | 165,02 | 166,00 | -0,46% | 207.014,00 |
| 23.01.2025 | 167,81 | 168,90 | 166,11 | 166,77 | -0,10% | 224.372,00 |
| 22.01.2025 | 170,80 | 170,80 | 164,57 | 166,93 | -2,53% | 372.735,00 |
| 21.01.2025 | 170,91 | 173,17 | 170,63 | 171,26 | 1,46% | 282.227,00 |
| 17.01.2025 | 168,69 | 169,77 | 168,03 | 168,79 | 1,07% | 154.181,00 |
| 16.01.2025 | 166,80 | 168,10 | 164,69 | 167,00 | 0,42% | 190.978,00 |
| 15.01.2025 | 167,99 | 169,64 | 165,51 | 166,30 | 1,19% | 305.332,00 |
| 14.01.2025 | 162,55 | 164,74 | 160,64 | 164,34 | 2,48% | 293.067,00 |
| 13.01.2025 | 158,47 | 161,25 | 156,51 | 160,36 | 1,51% | 197.754,00 |
| 10.01.2025 | 158,20 | 158,69 | 155,73 | 157,97 | -0,70% | 339.549,00 |
| 08.01.2025 | 160,56 | 161,26 | 158,63 | 159,08 | -1,54% | 229.791,00 |
| 07.01.2025 | 167,00 | 167,00 | 160,98 | 161,56 | -2,29% | 232.296,00 |
| 06.01.2025 | 168,92 | 170,43 | 165,19 | 165,34 | -0,80% | 200.612,00 |
| 03.01.2025 | 164,34 | 167,66 | 163,07 | 166,67 | 1,37% | 159.448,00 |
| 02.01.2025 | 166,55 | 167,54 | 164,33 | 164,41 | -0,86% | 197.734,00 |
| 31.12.2024 | 167,10 | 167,37 | 164,93 | 165,83 | 0,23% | 130.827,00 |
| 30.12.2024 | 166,37 | 166,74 | 162,49 | 165,45 | -0,80% | 165.529,00 |
| 27.12.2024 | 166,85 | 169,02 | 166,10 | 166,78 | -1,11% | 118.494,00 |
| 26.12.2024 | 167,63 | 169,19 | 166,74 | 168,66 | 0,51% | 100.050,00 |
| 24.12.2024 | 167,64 | 168,08 | 166,25 | 167,80 | -0,12% | 53.231,00 |
| 23.12.2024 | 167,18 | 168,40 | 165,70 | 168,00 | -0,13% | 197.438,00 |