172,956$
0,67%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 178,92 | 181,52 | 171,52 | 171,80 | -3,30% | 373.044,00 |
| 17.12.2024 | 182,47 | 182,55 | 177,45 | 177,67 | -3,53% | 261.393,00 |
| 16.12.2024 | 183,34 | 186,23 | 183,34 | 184,18 | -0,10% | 272.226,00 |
| 13.12.2024 | 184,31 | 186,35 | 183,10 | 184,37 | -0,71% | 192.289,00 |
| 12.12.2024 | 190,00 | 190,50 | 185,62 | 185,69 | -2,27% | 279.138,00 |
| 11.12.2024 | 185,80 | 191,25 | 185,80 | 190,01 | 2,26% | 297.612,00 |
| 10.12.2024 | 185,73 | 187,22 | 180,52 | 185,81 | -0,44% | 267.363,00 |
| 09.12.2024 | 186,77 | 188,75 | 185,38 | 186,64 | 0,86% | 232.313,00 |
| 06.12.2024 | 183,22 | 186,45 | 180,16 | 185,04 | 2,52% | 263.259,00 |
| 05.12.2024 | 182,72 | 184,11 | 180,02 | 180,49 | -1,57% | 253.394,00 |
| 04.12.2024 | 183,16 | 184,09 | 182,08 | 183,36 | -0,92% | 86.133,00 |
| 03.12.2024 | 185,72 | 186,86 | 184,41 | 185,07 | -0,41% | 84.414,00 |
| 02.12.2024 | 188,34 | 188,34 | 185,25 | 185,83 | -1,36% | 133.953,00 |
| 29.11.2024 | 188,39 | 188,96 | 186,89 | 188,40 | 0,87% | 103.532,00 |
| 27.11.2024 | 188,92 | 190,75 | 186,31 | 186,77 | -0,59% | 149.518,00 |
| 26.11.2024 | 193,78 | 195,05 | 186,36 | 187,87 | -4,60% | 181.177,00 |
| 25.11.2024 | 186,90 | 197,82 | 186,53 | 196,93 | 6,58% | 330.686,00 |
| 22.11.2024 | 182,75 | 185,24 | 181,00 | 184,77 | 1,94% | 186.532,00 |
| 21.11.2024 | 177,80 | 181,65 | 177,80 | 181,26 | 1,26% | 116.378,00 |
| 20.11.2024 | 177,93 | 179,83 | 177,12 | 179,00 | 0,06% | 149.536,00 |
| 19.11.2024 | 176,97 | 179,03 | 176,51 | 178,89 | -0,03% | 141.030,00 |
| 18.11.2024 | 180,55 | 180,89 | 178,17 | 178,94 | -0,79% | 91.456,00 |
| 15.11.2024 | 182,22 | 182,22 | 179,08 | 180,37 | -1,21% | 121.256,00 |
| 14.11.2024 | 184,70 | 184,70 | 182,00 | 182,57 | -0,78% | 129.158,00 |
| 13.11.2024 | 185,53 | 187,70 | 183,97 | 184,00 | -0,07% | 162.437,00 |
| 12.11.2024 | 189,51 | 189,51 | 184,02 | 184,12 | -3,23% | 156.508,00 |
| 11.11.2024 | 191,41 | 192,22 | 189,20 | 190,27 | 0,54% | 144.358,00 |
| 08.11.2024 | 187,78 | 190,24 | 186,98 | 189,25 | 1,14% | 192.219,00 |
| 07.11.2024 | 185,88 | 188,24 | 185,25 | 187,11 | 1,28% | 194.976,00 |
| 06.11.2024 | 186,41 | 188,52 | 181,30 | 184,74 | 1,81% | 649.629,00 |
| 05.11.2024 | 178,54 | 182,20 | 178,54 | 181,45 | 1,06% | 292.887,00 |
| 04.11.2024 | 178,25 | 181,41 | 178,25 | 179,55 | 0,43% | 268.233,00 |
| 01.11.2024 | 180,25 | 181,60 | 177,92 | 178,79 | -0,56% | 325.646,00 |
| 31.10.2024 | 180,32 | 182,57 | 178,31 | 179,79 | -0,70% | 246.636,00 |
| 30.10.2024 | 178,88 | 182,55 | 177,37 | 181,06 | 0,19% | 535.573,00 |
| 29.10.2024 | 182,87 | 184,63 | 180,54 | 180,72 | -2,54% | 330.824,00 |
| 28.10.2024 | 182,91 | 186,33 | 181,25 | 185,43 | 2,20% | 224.354,00 |
| 25.10.2024 | 183,25 | 184,39 | 179,59 | 181,43 | -0,29% | 206.278,00 |
| 24.10.2024 | 176,58 | 182,52 | 176,47 | 181,96 | 3,11% | 277.186,00 |
| 23.10.2024 | 175,00 | 178,63 | 175,00 | 176,48 | 0,28% | 238.077,00 |
| 22.10.2024 | 177,70 | 178,01 | 173,18 | 175,98 | -5,46% | 600.952,00 |
| 21.10.2024 | 190,93 | 190,93 | 185,74 | 186,15 | -2,07% | 202.992,00 |
| 18.10.2024 | 192,62 | 192,63 | 189,16 | 190,08 | -1,13% | 179.126,00 |
| 17.10.2024 | 189,58 | 192,66 | 188,03 | 192,25 | 1,68% | 251.153,00 |
| 16.10.2024 | 195,12 | 195,57 | 188,74 | 189,08 | -2,18% | 393.336,00 |
| 15.10.2024 | 193,86 | 196,87 | 193,29 | 193,30 | 0,05% | 183.646,00 |
| 14.10.2024 | 191,46 | 193,86 | 189,95 | 193,20 | 0,99% | 167.572,00 |
| 11.10.2024 | 188,97 | 192,45 | 188,97 | 191,31 | 1,35% | 169.879,00 |
| 10.10.2024 | 190,38 | 190,70 | 188,58 | 188,77 | -2,09% | 105.978,00 |
| 09.10.2024 | 194,99 | 195,45 | 192,64 | 192,79 | -0,44% | 189.114,00 |
| 08.10.2024 | 193,16 | 194,33 | 190,50 | 193,65 | 0,47% | 145.480,00 |
| 07.10.2024 | 190,32 | 193,35 | 187,46 | 192,74 | 0,50% | 196.219,00 |
| 04.10.2024 | 192,79 | 192,79 | 188,53 | 191,78 | 0,54% | 173.092,00 |
| 03.10.2024 | 190,79 | 193,16 | 188,20 | 190,75 | -0,45% | 200.468,00 |
| 02.10.2024 | 190,49 | 193,01 | 188,66 | 191,62 | 0,38% | 185.016,00 |
| 01.10.2024 | 191,25 | 192,58 | 186,86 | 190,89 | -0,20% | 184.232,00 |
| 30.09.2024 | 189,33 | 193,00 | 188,63 | 191,27 | 0,05% | 226.716,00 |
| 27.09.2024 | 192,09 | 193,57 | 189,57 | 191,18 | 0,83% | 141.965,00 |
| 26.09.2024 | 190,74 | 191,10 | 188,08 | 189,60 | 0,42% | 172.718,00 |
| 25.09.2024 | 192,06 | 192,06 | 187,34 | 188,81 | -1,32% | 287.582,00 |
| 24.09.2024 | 192,52 | 194,04 | 190,43 | 191,33 | -0,40% | 409.094,00 |
| 23.09.2024 | 191,19 | 192,80 | 189,37 | 192,09 | 1,50% | 234.936,00 |
| 20.09.2024 | 194,53 | 194,53 | 188,62 | 189,26 | -3,02% | 656.258,00 |
| 19.09.2024 | 191,14 | 195,17 | 188,46 | 195,15 | 4,37% | 229.746,00 |
| 18.09.2024 | 185,68 | 194,32 | 184,19 | 186,98 | 1,34% | 309.317,00 |
| 17.09.2024 | 184,31 | 186,57 | 182,14 | 184,51 | 0,75% | 128.793,00 |
| 16.09.2024 | 182,36 | 183,44 | 177,56 | 183,13 | 1,00% | 160.887,00 |
| 13.09.2024 | 176,31 | 181,40 | 176,31 | 181,32 | 3,91% | 208.364,00 |
| 12.09.2024 | 173,16 | 175,46 | 172,70 | 174,49 | 1,15% | 132.821,00 |
| 11.09.2024 | 171,50 | 172,84 | 166,91 | 172,51 | -0,06% | 145.344,00 |
| 10.09.2024 | 172,34 | 176,50 | 170,38 | 172,61 | 0,98% | 152.892,00 |
| 09.09.2024 | 170,37 | 172,54 | 169,74 | 170,93 | 0,02% | 95.318,00 |
| 06.09.2024 | 172,36 | 175,66 | 170,05 | 170,90 | -0,43% | 103.223,00 |
| 05.09.2024 | 173,84 | 174,02 | 170,66 | 171,63 | -1,17% | 232.265,00 |
| 04.09.2024 | 173,93 | 174,51 | 172,31 | 173,67 | -0,21% | 119.044,00 |
| 03.09.2024 | 182,55 | 182,55 | 173,46 | 174,04 | -4,93% | 154.077,00 |
| 30.08.2024 | 181,40 | 183,49 | 179,88 | 183,06 | 1,00% | 119.247,00 |
| 29.08.2024 | 182,26 | 184,48 | 181,18 | 181,25 | 0,24% | 107.940,00 |
| 28.08.2024 | 178,75 | 182,16 | 178,75 | 180,82 | -0,40% | 118.393,00 |
| 27.08.2024 | 184,99 | 184,99 | 180,71 | 181,54 | -2,46% | 104.269,00 |
| 26.08.2024 | 187,46 | 189,05 | 186,08 | 186,11 | -0,02% | 176.926,00 |
| 23.08.2024 | 180,47 | 186,97 | 180,00 | 186,15 | 4,37% | 123.086,00 |
| 22.08.2024 | 179,95 | 180,58 | 178,03 | 178,36 | -1,04% | 103.589,00 |
| 21.08.2024 | 178,73 | 180,44 | 176,64 | 180,23 | 1,92% | 178.989,00 |
| 20.08.2024 | 178,82 | 180,78 | 175,77 | 176,83 | -1,22% | 119.190,00 |
| 19.08.2024 | 178,07 | 179,42 | 176,91 | 179,01 | 1,08% | 179.809,00 |
| 16.08.2024 | 175,30 | 179,50 | 175,30 | 177,10 | 0,49% | 186.871,00 |
| 15.08.2024 | 178,39 | 178,39 | 175,40 | 176,24 | 0,95% | 133.779,00 |
| 14.08.2024 | 175,10 | 175,50 | 172,30 | 174,58 | 0,26% | 195.384,00 |
| 13.08.2024 | 173,00 | 175,51 | 170,92 | 174,13 | 1,66% | 269.929,00 |
| 12.08.2024 | 174,46 | 174,51 | 170,92 | 171,28 | -2,02% | 182.968,00 |
| 09.08.2024 | 176,20 | 177,44 | 173,37 | 174,81 | -0,57% | 217.424,00 |
| 08.08.2024 | 177,15 | 178,00 | 174,35 | 175,81 | 0,85% | 143.696,00 |
| 07.08.2024 | 178,76 | 179,11 | 173,83 | 174,33 | -1,62% | 159.602,00 |
| 06.08.2024 | 173,42 | 179,52 | 173,13 | 177,20 | 1,72% | 316.473,00 |
| 05.08.2024 | 167,03 | 175,64 | 167,03 | 174,20 | -2,69% | 292.925,00 |
| 02.08.2024 | 179,10 | 179,44 | 175,19 | 179,02 | -3,08% | 360.282,00 |
| 01.08.2024 | 190,44 | 193,98 | 182,38 | 184,70 | -3,85% | 225.646,00 |
| 31.07.2024 | 193,35 | 197,38 | 188,66 | 192,09 | 0,18% | 207.302,00 |
| 30.07.2024 | 192,45 | 193,51 | 190,90 | 191,74 | 0,31% | 204.758,00 |