169,543$
0,61%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 168,24 | 170,88 | 168,14 | 170,76 | 1,33% | 200.961,00 |
| 06.11.2025 | 169,59 | 170,00 | 167,25 | 168,52 | -0,68% | 186.125,00 |
| 05.11.2025 | 172,53 | 174,31 | 166,38 | 169,67 | -2,15% | 401.244,00 |
| 04.11.2025 | 173,92 | 175,46 | 171,57 | 173,39 | -0,20% | 340.937,00 |
| 03.11.2025 | 173,66 | 174,93 | 171,16 | 173,74 | -1,56% | 330.140,00 |
| 31.10.2025 | 175,18 | 177,00 | 172,82 | 176,50 | 1,00% | 328.667,00 |
| 30.10.2025 | 179,70 | 181,44 | 174,30 | 174,76 | -2,64% | 248.890,00 |
| 29.10.2025 | 185,09 | 186,63 | 179,33 | 179,49 | -3,72% | 448.880,00 |
| 28.10.2025 | 181,32 | 187,02 | 181,32 | 186,43 | 6,02% | 702.016,00 |
| 27.10.2025 | 176,11 | 176,81 | 174,59 | 175,85 | 0,30% | 193.806,00 |
| 24.10.2025 | 179,11 | 179,11 | 174,73 | 175,32 | -0,91% | 275.575,00 |
| 23.10.2025 | 173,86 | 177,58 | 173,86 | 176,93 | 1,52% | 187.345,00 |
| 22.10.2025 | 177,00 | 177,85 | 174,13 | 174,27 | -1,60% | 253.426,00 |
| 21.10.2025 | 174,44 | 178,80 | 174,44 | 177,10 | 0,66% | 225.628,00 |
| 20.10.2025 | 175,06 | 176,62 | 174,30 | 175,94 | 1,04% | 210.722,00 |
| 17.10.2025 | 171,67 | 174,19 | 170,82 | 174,13 | 1,41% | - |
| 16.10.2025 | 169,30 | 171,82 | 167,64 | 171,71 | 0,98% | 224.947,00 |
| 15.10.2025 | 170,01 | 171,24 | 168,92 | 170,05 | 0,32% | 190.734,00 |
| 14.10.2025 | 164,82 | 170,01 | 164,82 | 169,51 | 2,31% | 327.023,00 |
| 13.10.2025 | 167,16 | 167,56 | 165,48 | 165,69 | -0,32% | 228.670,00 |
| 10.10.2025 | 170,44 | 171,93 | 166,02 | 166,23 | -1,92% | 182.414,00 |
| 09.10.2025 | 172,92 | 172,92 | 167,89 | 169,48 | -2,10% | 260.425,00 |
| 08.10.2025 | 171,06 | 173,67 | 169,54 | 173,11 | 1,73% | 250.323,00 |
| 07.10.2025 | 169,90 | 173,00 | 168,33 | 170,17 | 0,29% | 324.477,00 |
| 06.10.2025 | 171,00 | 171,04 | 167,85 | 169,67 | -0,91% | 280.855,00 |
| 03.10.2025 | 169,70 | 171,52 | 168,95 | 171,22 | 1,18% | 423.013,00 |
| 02.10.2025 | 166,51 | 169,48 | 165,68 | 169,23 | 1,13% | 218.990,00 |
| 01.10.2025 | 167,51 | 168,26 | 164,73 | 167,34 | -0,07% | 302.786,00 |
| 30.09.2025 | 167,15 | 168,10 | 165,85 | 167,46 | -0,06% | 316.083,00 |
| 29.09.2025 | 171,93 | 172,49 | 166,47 | 167,56 | -2,13% | 320.868,00 |
| 26.09.2025 | 173,92 | 175,05 | 170,66 | 171,20 | -0,96% | 353.024,00 |
| 25.09.2025 | 174,50 | 176,48 | 171,95 | 172,86 | -2,08% | 259.972,00 |
| 24.09.2025 | 178,47 | 179,49 | 176,38 | 176,54 | -1,58% | 184.165,00 |
| 23.09.2025 | 181,68 | 182,13 | 178,65 | 179,38 | -0,49% | 212.358,00 |
| 22.09.2025 | 181,79 | 181,85 | 178,66 | 180,27 | -0,88% | 237.166,00 |
| 19.09.2025 | 183,97 | 183,97 | 179,90 | 181,87 | -1,25% | 505.953,00 |
| 18.09.2025 | 182,80 | 184,46 | 181,75 | 184,17 | 1,01% | 331.570,00 |
| 17.09.2025 | 188,60 | 189,32 | 181,69 | 182,33 | -2,43% | 345.849,00 |
| 16.09.2025 | 188,70 | 188,74 | 185,80 | 186,88 | -0,78% | 255.724,00 |
| 15.09.2025 | 189,59 | 190,61 | 187,47 | 188,35 | -0,21% | 318.057,00 |
| 12.09.2025 | 192,08 | 192,88 | 188,42 | 188,75 | -2,65% | 185.552,00 |
| 11.09.2025 | 191,99 | 195,08 | 191,70 | 193,88 | 1,29% | 325.172,00 |
| 10.09.2025 | 190,90 | 191,77 | 189,60 | 191,41 | 0,58% | 161.664,00 |
| 09.09.2025 | 194,91 | 194,91 | 188,70 | 190,30 | -2,73% | 208.451,00 |
| 08.09.2025 | 195,09 | 196,04 | 192,81 | 195,65 | -0,13% | 158.511,00 |
| 05.09.2025 | 195,42 | 197,68 | 194,64 | 195,90 | 1,56% | 236.024,00 |
| 04.09.2025 | 189,35 | 193,23 | 186,32 | 192,89 | 2,79% | 239.521,00 |
| 03.09.2025 | 187,33 | 189,45 | 186,54 | 187,66 | -0,27% | 248.586,00 |
| 02.09.2025 | 187,92 | 189,96 | 187,72 | 188,16 | -1,55% | 215.302,00 |
| 29.08.2025 | 192,86 | 194,92 | 190,00 | 191,12 | -0,94% | 224.715,00 |
| 28.08.2025 | 195,50 | 195,50 | 191,72 | 192,94 | -0,58% | 193.668,00 |
| 27.08.2025 | 193,09 | 196,20 | 193,09 | 194,07 | -0,21% | 220.791,00 |
| 26.08.2025 | 194,66 | 196,83 | 194,08 | 194,48 | -0,33% | 172.229,00 |
| 25.08.2025 | 196,73 | 196,82 | 194,51 | 195,13 | -0,99% | 193.313,00 |
| 22.08.2025 | 190,64 | 197,82 | 189,71 | 197,08 | 4,45% | 247.927,00 |
| 21.08.2025 | 186,39 | 190,06 | 186,39 | 188,68 | 0,16% | 355.790,00 |
| 20.08.2025 | 191,29 | 192,09 | 188,10 | 188,38 | -1,84% | 480.754,00 |
| 19.08.2025 | 189,21 | 192,85 | 189,02 | 191,91 | 2,06% | 207.776,00 |
| 18.08.2025 | 187,04 | 188,99 | 186,39 | 188,04 | 0,53% | 235.600,00 |
| 15.08.2025 | 191,79 | 192,50 | 186,71 | 187,04 | -2,17% | 288.280,00 |
| 14.08.2025 | 190,79 | 192,87 | 190,33 | 191,19 | -1,57% | 288.023,00 |
| 13.08.2025 | 189,04 | 194,90 | 189,04 | 194,24 | 3,11% | 256.420,00 |
| 12.08.2025 | 182,67 | 189,07 | 181,51 | 188,38 | 3,80% | 196.184,00 |
| 11.08.2025 | 181,25 | 182,26 | 178,85 | 181,48 | 0,09% | 261.587,00 |
| 08.08.2025 | 182,43 | 184,01 | 180,46 | 181,31 | -0,40% | 227.015,00 |
| 07.08.2025 | 183,56 | 184,27 | 180,78 | 182,03 | 0,02% | 269.131,00 |
| 06.08.2025 | 182,63 | 183,46 | 181,02 | 182,00 | -0,27% | 350.045,00 |
| 05.08.2025 | 180,20 | 183,31 | 179,47 | 182,50 | 1,03% | 300.877,00 |
| 04.08.2025 | 179,82 | 181,19 | 178,69 | 180,64 | 0,82% | 257.015,00 |
| 01.08.2025 | 177,81 | 180,01 | 176,18 | 179,17 | -0,14% | 377.085,00 |
| 31.07.2025 | 181,68 | 183,00 | 179,32 | 179,43 | -2,23% | 615.346,00 |
| 30.07.2025 | 180,47 | 185,79 | 180,00 | 183,52 | -0,05% | 677.383,00 |
| 29.07.2025 | 179,99 | 184,82 | 173,55 | 183,62 | 10,61% | 720.373,00 |
| 28.07.2025 | 166,49 | 167,00 | 164,40 | 166,01 | 0,21% | 447.021,00 |
| 25.07.2025 | 165,27 | 165,74 | 163,36 | 165,66 | 1,29% | 251.137,00 |
| 24.07.2025 | 164,17 | 164,97 | 162,47 | 163,55 | -0,40% | 202.344,00 |
| 23.07.2025 | 164,17 | 165,53 | 162,53 | 164,20 | 1,28% | 147.754,00 |
| 22.07.2025 | 159,31 | 162,61 | 159,31 | 162,12 | 2,41% | 272.720,00 |
| 21.07.2025 | 160,74 | 161,45 | 158,14 | 158,30 | -0,58% | 133.841,00 |
| 18.07.2025 | 160,15 | 160,15 | 157,39 | 159,23 | -0,33% | 174.278,00 |
| 17.07.2025 | 158,18 | 160,52 | 157,85 | 159,76 | 1,09% | 242.634,00 |
| 16.07.2025 | 159,92 | 160,08 | 156,63 | 158,03 | -0,70% | 210.774,00 |
| 15.07.2025 | 165,73 | 166,30 | 159,13 | 159,15 | -3,39% | 254.817,00 |
| 14.07.2025 | 166,10 | 166,97 | 164,54 | 164,74 | -1,25% | 251.814,00 |
| 11.07.2025 | 167,63 | 168,26 | 165,26 | 166,83 | -0,76% | 236.396,00 |
| 10.07.2025 | 165,26 | 170,16 | 165,26 | 168,10 | 1,43% | 313.116,00 |
| 09.07.2025 | 164,01 | 165,99 | 161,64 | 165,73 | 1,90% | 291.164,00 |
| 08.07.2025 | 159,52 | 164,02 | 159,52 | 162,64 | 1,99% | 406.656,00 |
| 07.07.2025 | 161,88 | 162,40 | 158,71 | 159,46 | -2,25% | 335.850,00 |
| 03.07.2025 | 164,31 | 165,99 | 162,15 | 163,13 | -0,88% | 347.786,00 |
| 02.07.2025 | 160,09 | 164,58 | 159,53 | 164,58 | 2,76% | 535.079,00 |
| 01.07.2025 | 154,22 | 163,64 | 154,22 | 160,16 | 3,12% | 484.132,00 |
| 30.06.2025 | 157,33 | 157,65 | 154,99 | 155,31 | -1,15% | 288.089,00 |
| 27.06.2025 | 159,00 | 160,90 | 156,54 | 157,12 | -0,47% | 644.518,00 |
| 26.06.2025 | 157,16 | 158,16 | 156,29 | 157,86 | 0,55% | 188.357,00 |
| 25.06.2025 | 159,42 | 159,42 | 156,40 | 156,99 | -1,49% | 187.668,00 |
| 24.06.2025 | 158,99 | 159,94 | 157,67 | 159,37 | 0,99% | 194.291,00 |
| 23.06.2025 | 152,49 | 158,17 | 152,49 | 157,80 | 2,62% | 213.285,00 |
| 20.06.2025 | 153,00 | 154,95 | 152,11 | 153,77 | 0,74% | 704.865,00 |
| 18.06.2025 | 151,63 | 155,45 | 151,38 | 152,64 | 0,47% | 491.020,00 |