182,337$
-2,12%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 185,20 | 186,52 | 182,24 | 182,25 | -2,17% | 188.064,00 |
| 22.01.2026 | 189,74 | 189,99 | 184,58 | 186,29 | -0,44% | 201.090,00 |
| 21.01.2026 | 180,71 | 188,13 | 180,71 | 187,11 | 1,83% | 346.998,00 |
| 20.01.2026 | 182,75 | 185,88 | 182,61 | 183,75 | -1,64% | 261.003,00 |
| 19.01.2026 | 186,87 | 187,07 | 186,46 | 186,81 | -0,70% | - |
| 16.01.2026 | 187,27 | 189,42 | 187,04 | 188,13 | 0,19% | 262.194,00 |
| 15.01.2026 | 183,92 | 187,86 | 183,92 | 187,78 | 2,04% | 307.791,00 |
| 14.01.2026 | 181,80 | 184,91 | 178,94 | 184,02 | 1,07% | 331.396,00 |
| 13.01.2026 | 180,03 | 182,19 | 179,35 | 182,07 | 1,23% | 197.318,00 |
| 12.01.2026 | 175,18 | 182,02 | 175,18 | 179,85 | 0,45% | 365.143,00 |
| 09.01.2026 | 174,19 | 179,71 | 173,67 | 179,04 | 3,49% | 318.748,00 |
| 08.01.2026 | 163,93 | 173,78 | 163,93 | 173,01 | 4,65% | 202.625,00 |
| 07.01.2026 | 172,36 | 172,36 | 164,20 | 165,32 | -2,87% | 259.485,00 |
| 06.01.2026 | 166,60 | 170,22 | 165,55 | 170,21 | 0,66% | 178.451,00 |
| 05.01.2026 | 166,17 | 170,82 | 165,64 | 169,10 | 2,66% | 328.408,00 |
| 02.01.2026 | 163,54 | 166,34 | 161,44 | 164,72 | 2,01% | 213.199,00 |
| 31.12.2025 | 163,93 | 166,30 | 161,25 | 161,47 | -2,07% | 274.102,00 |
| 30.12.2025 | 165,40 | 166,55 | 164,29 | 164,89 | -0,81% | 163.047,00 |
| 29.12.2025 | 168,00 | 168,17 | 165,24 | 166,24 | -0,56% | 190.941,00 |
| 26.12.2025 | 166,27 | 167,80 | 165,50 | 167,18 | 0,34% | 112.183,00 |
| 24.12.2025 | 165,97 | 167,02 | 164,78 | 166,61 | 0,79% | 87.506,00 |
| 23.12.2025 | 166,43 | 166,65 | 165,05 | 165,30 | -1,27% | 121.356,00 |
| 22.12.2025 | 167,64 | 168,16 | 165,00 | 167,43 | 0,34% | 264.010,00 |
| 19.12.2025 | 167,11 | 167,43 | 164,69 | 166,86 | -0,61% | 501.895,00 |
| 18.12.2025 | 166,16 | 170,08 | 166,16 | 167,88 | 0,84% | 239.831,00 |
| 17.12.2025 | 168,65 | 170,92 | 165,44 | 166,48 | -1,47% | 254.075,00 |
| 16.12.2025 | 167,97 | 170,16 | 167,14 | 168,97 | 0,05% | 288.244,00 |
| 15.12.2025 | 169,82 | 170,69 | 166,59 | 168,88 | -0,35% | 200.291,00 |
| 12.12.2025 | 171,87 | 173,82 | 167,63 | 169,47 | -1,00% | 232.441,00 |
| 11.12.2025 | 169,04 | 172,04 | 168,83 | 171,18 | 1,71% | 214.064,00 |
| 10.12.2025 | 164,78 | 169,15 | 164,61 | 168,31 | 2,02% | 475.086,00 |
| 09.12.2025 | 168,96 | 168,96 | 164,24 | 164,97 | -1,12% | 233.328,00 |
| 08.12.2025 | 170,88 | 170,88 | 165,84 | 166,84 | -1,55% | 334.536,00 |
| 05.12.2025 | 169,38 | 170,70 | 167,63 | 169,47 | 0,25% | 265.943,00 |
| 04.12.2025 | 168,52 | 172,22 | 168,20 | 169,04 | -1,08% | 227.764,00 |
| 03.12.2025 | 167,93 | 171,38 | 167,93 | 170,88 | 2,08% | 321.230,00 |
| 02.12.2025 | 170,34 | 170,64 | 165,61 | 167,40 | -1,73% | 386.525,00 |
| 01.12.2025 | 165,59 | 173,07 | 165,23 | 170,34 | 1,77% | 734.443,00 |
| 28.11.2025 | 167,07 | 169,01 | 166,51 | 167,38 | -0,48% | 87.968,00 |
| 26.11.2025 | 165,39 | 170,43 | 165,39 | 168,19 | 1,17% | 280.029,00 |
| 25.11.2025 | 164,60 | 167,32 | 163,48 | 166,25 | 2,16% | 315.751,00 |
| 24.11.2025 | 164,07 | 166,43 | 161,99 | 162,74 | 0,00% | 218.251,00 |
| 21.11.2025 | 158,04 | 163,72 | 158,04 | 162,74 | 2,84% | 488.989,00 |
| 20.11.2025 | 158,64 | 162,29 | 156,97 | 158,24 | -0,55% | 348.724,00 |
| 19.11.2025 | 157,97 | 159,86 | 157,60 | 159,12 | 0,71% | 293.496,00 |
| 18.11.2025 | 156,75 | 159,50 | 156,32 | 158,00 | -0,32% | 460.488,00 |
| 17.11.2025 | 163,17 | 164,59 | 158,17 | 158,51 | -3,45% | 254.067,00 |
| 14.11.2025 | 164,94 | 165,88 | 163,36 | 164,17 | -1,29% | 262.553,00 |
| 13.11.2025 | 166,79 | 169,32 | 165,43 | 166,32 | -0,96% | 237.619,00 |
| 12.11.2025 | 168,97 | 170,13 | 165,35 | 167,94 | -0,01% | 216.844,00 |
| 11.11.2025 | 169,48 | 170,05 | 167,09 | 167,96 | -0,58% | 219.780,00 |
| 10.11.2025 | 170,75 | 170,76 | 167,15 | 168,94 | -1,07% | 251.447,00 |
| 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 |