181,077$
-0,52%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 182,43 | 184,01 | 180,46 | 181,31 | -0,40% | 227.015,00 |
| 07.08.2025 | 184,26 | 184,27 | 180,78 | 182,03 | 0,02% | 269.131,00 |
| 06.08.2025 | 183,09 | 183,46 | 181,02 | 182,00 | -0,27% | 350.045,00 |
| 05.08.2025 | 180,82 | 183,31 | 179,47 | 182,50 | 1,03% | 300.877,00 |
| 04.08.2025 | 179,32 | 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 | 181,44 | 183,00 | 179,32 | 179,43 | -2,23% | 615.346,00 |
| 30.07.2025 | 182,75 | 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 | 166,23 | 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 | 164,21 | 164,97 | 162,47 | 163,55 | -0,40% | 202.344,00 |
| 23.07.2025 | 163,66 | 165,53 | 162,53 | 164,20 | 1,28% | 147.754,00 |
| 22.07.2025 | 160,50 | 162,61 | 159,31 | 162,12 | 2,41% | 272.720,00 |
| 21.07.2025 | 161,45 | 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 | 158,99 | 160,52 | 157,85 | 159,76 | 1,09% | 242.634,00 |
| 16.07.2025 | 159,90 | 160,08 | 156,63 | 158,03 | -0,70% | 210.774,00 |
| 15.07.2025 | 165,71 | 166,30 | 159,13 | 159,15 | -3,39% | 254.817,00 |
| 14.07.2025 | 165,25 | 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 | 165,82 | 170,16 | 165,26 | 168,10 | 1,43% | 313.116,00 |
| 09.07.2025 | 164,00 | 165,99 | 161,64 | 165,73 | 1,90% | 291.164,00 |
| 08.07.2025 | 160,53 | 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 | 160,44 | 164,58 | 159,53 | 164,58 | 2,76% | 535.079,00 |
| 01.07.2025 | 155,07 | 163,64 | 154,22 | 160,16 | 3,12% | 484.132,00 |
| 30.06.2025 | 157,19 | 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 | 159,06 | 159,42 | 156,40 | 156,99 | -1,49% | 187.668,00 |
| 24.06.2025 | 158,41 | 159,94 | 157,67 | 159,37 | 0,99% | 194.291,00 |
| 23.06.2025 | 152,97 | 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 |
| 17.06.2025 | 154,12 | 155,84 | 151,51 | 151,93 | -2,50% | 273.773,00 |
| 16.06.2025 | 156,89 | 157,12 | 154,41 | 155,83 | 0,09% | 415.119,00 |
| 13.06.2025 | 154,57 | 156,73 | 153,81 | 155,69 | -0,73% | 300.174,00 |
| 12.06.2025 | 155,57 | 156,97 | 154,78 | 156,83 | -0,03% | 220.029,00 |
| 11.06.2025 | 161,46 | 162,78 | 156,77 | 156,87 | -2,41% | 216.924,00 |
| 10.06.2025 | 159,79 | 161,77 | 158,43 | 160,75 | 1,19% | 259.965,00 |
| 09.06.2025 | 157,08 | 160,07 | 157,08 | 158,86 | 1,32% | 164.565,00 |
| 06.06.2025 | 162,55 | 162,55 | 156,75 | 156,79 | -1,69% | 306.333,00 |
| 05.06.2025 | 160,22 | 160,22 | 157,39 | 159,49 | 0,30% | 177.219,00 |
| 04.06.2025 | 158,93 | 160,24 | 158,05 | 159,01 | 0,29% | 273.228,00 |
| 03.06.2025 | 155,75 | 158,65 | 154,87 | 158,55 | 2,10% | 195.394,00 |
| 02.06.2025 | 154,53 | 155,63 | 153,02 | 155,29 | -0,26% | 330.402,00 |
| 30.05.2025 | 155,43 | 156,48 | 154,11 | 155,70 | -0,36% | 323.688,00 |
| 29.05.2025 | 153,88 | 156,29 | 152,20 | 156,26 | 2,20% | 328.906,00 |
| 28.05.2025 | 156,67 | 157,53 | 152,86 | 152,89 | -2,95% | 244.425,00 |
| 27.05.2025 | 155,90 | 158,23 | 154,43 | 157,54 | 2,03% | 198.828,00 |
| 23.05.2025 | 153,04 | 155,13 | 153,04 | 154,40 | -0,70% | 163.093,00 |
| 22.05.2025 | 154,54 | 156,62 | 151,42 | 155,49 | 0,30% | 305.861,00 |
| 21.05.2025 | 158,48 | 159,50 | 154,92 | 155,02 | -4,23% | 213.292,00 |
| 20.05.2025 | 163,21 | 163,75 | 161,11 | 161,86 | -1,11% | 256.665,00 |
| 19.05.2025 | 161,39 | 164,09 | 160,81 | 163,68 | -0,15% | 279.517,00 |
| 16.05.2025 | 163,41 | 164,12 | 161,91 | 163,92 | 0,48% | 263.970,00 |
| 15.05.2025 | 161,15 | 163,39 | 160,05 | 163,14 | 0,42% | 413.184,00 |
| 14.05.2025 | 165,10 | 165,94 | 161,74 | 162,45 | -2,02% | 347.906,00 |
| 13.05.2025 | 165,35 | 167,07 | 164,37 | 165,80 | 0,87% | 287.452,00 |
| 12.05.2025 | 163,45 | 167,21 | 160,80 | 164,37 | 4,37% | 276.264,00 |
| 09.05.2025 | 157,76 | 158,75 | 156,19 | 157,49 | 0,29% | 244.484,00 |
| 08.05.2025 | 155,98 | 158,50 | 153,96 | 157,04 | 2,07% | 164.953,00 |
| 07.05.2025 | 152,93 | 155,43 | 152,10 | 153,85 | 0,27% | 196.849,00 |
| 06.05.2025 | 154,27 | 154,71 | 151,90 | 153,43 | -0,80% | 212.356,00 |
| 05.05.2025 | 156,06 | 157,74 | 154,45 | 154,66 | -1,55% | 150.761,00 |
| 02.05.2025 | 155,36 | 158,20 | 155,15 | 157,10 | 2,13% | 134.803,00 |
| 01.05.2025 | 154,00 | 155,80 | 152,12 | 153,83 | 0,09% | 153.274,00 |
| 30.04.2025 | 152,81 | 154,00 | 149,80 | 153,69 | -0,28% | 259.448,00 |
| 29.04.2025 | 156,92 | 159,58 | 151,54 | 154,12 | 0,19% | 309.331,00 |
| 28.04.2025 | 153,54 | 155,39 | 151,94 | 153,83 | 0,19% | 334.887,00 |
| 25.04.2025 | 154,08 | 154,41 | 151,46 | 153,54 | -0,58% | 171.212,00 |
| 24.04.2025 | 151,71 | 154,45 | 149,51 | 154,43 | 2,74% | 148.836,00 |
| 23.04.2025 | 154,00 | 154,98 | 149,53 | 150,31 | 1,49% | 187.149,00 |
| 22.04.2025 | 144,90 | 148,49 | 144,61 | 148,10 | 2,83% | 231.804,00 |
| 21.04.2025 | 146,29 | 146,39 | 142,67 | 144,02 | -2,29% | 158.290,00 |
| 17.04.2025 | 146,63 | 148,58 | 146,15 | 147,40 | 0,74% | 141.055,00 |
| 16.04.2025 | 148,59 | 150,90 | 144,32 | 146,31 | -2,48% | 207.600,00 |
| 15.04.2025 | 151,55 | 152,49 | 148,61 | 150,03 | 0,17% | 323.347,00 |
| 14.04.2025 | 151,47 | 152,38 | 149,10 | 149,78 | -0,03% | 333.441,00 |
| 11.04.2025 | 146,65 | 151,12 | 144,65 | 149,83 | 1,35% | 223.334,00 |
| 10.04.2025 | 147,44 | 149,46 | 142,71 | 147,83 | -2,15% | 301.036,00 |
| 09.04.2025 | 138,92 | 152,27 | 138,39 | 151,08 | 8,06% | 425.981,00 |
| 08.04.2025 | 146,66 | 147,51 | 138,02 | 139,81 | -2,67% | 308.098,00 |
| 07.04.2025 | 142,13 | 150,64 | 141,16 | 143,65 | -2,77% | 530.133,00 |
| 04.04.2025 | 141,07 | 149,81 | 137,35 | 147,74 | 1,80% | 464.639,00 |
| 03.04.2025 | 154,20 | 154,20 | 144,95 | 145,13 | -8,63% | 398.931,00 |
| 02.04.2025 | 156,56 | 159,60 | 155,16 | 158,83 | 1,24% | 219.583,00 |
| 01.04.2025 | 156,99 | 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 |