156,555$
-0,21%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 156,40 | 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 |
| 20.12.2024 | 167,92 | 170,92 | 167,13 | 168,22 | -0,26% | 1.081.870,00 |
| 19.12.2024 | 172,61 | 173,35 | 168,52 | 168,66 | -1,83% | 306.911,00 |
| 18.12.2024 | 178,85 | 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 |