168,962$
-0,91%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |