170,212$
0,21%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 173,23 | 174,80 | 169,37 | 169,86 | -1,58% | 251.291,00 |
| 15.04.2026 | 177,28 | 177,28 | 171,77 | 172,59 | -2,98% | 292.555,00 |
| 14.04.2026 | 178,49 | 180,91 | 177,69 | 177,89 | -1,06% | 201.719,00 |
| 13.04.2026 | 175,51 | 180,09 | 174,34 | 179,80 | 2,07% | 209.785,00 |
| 10.04.2026 | 177,89 | 177,89 | 175,31 | 176,15 | -0,89% | 162.302,00 |
| 09.04.2026 | 173,75 | 179,54 | 173,75 | 177,73 | 1,46% | 211.198,00 |
| 08.04.2026 | 171,54 | 175,76 | 171,00 | 175,18 | 5,19% | 308.423,00 |
| 07.04.2026 | 166,45 | 168,22 | 165,41 | 166,54 | -0,64% | 229.519,00 |
| 06.04.2026 | 165,15 | 167,68 | 163,33 | 167,61 | 0,79% | 162.466,00 |
| 02.04.2026 | 167,76 | 173,29 | 163,96 | 166,30 | -2,78% | 308.059,00 |
| 01.04.2026 | 171,78 | 174,62 | 170,75 | 171,05 | -0,33% | 256.086,00 |
| 31.03.2026 | 170,00 | 173,71 | 168,04 | 171,62 | 2,66% | 432.829,00 |
| 30.03.2026 | 170,40 | 170,40 | 167,07 | 167,17 | -0,72% | 250.760,00 |
| 27.03.2026 | 170,36 | 171,29 | 168,07 | 168,38 | -1,61% | 163.672,00 |
| 26.03.2026 | 173,53 | 176,32 | 170,25 | 171,13 | -2,12% | 249.432,00 |
| 25.03.2026 | 176,32 | 176,32 | 169,88 | 174,83 | 1,15% | 187.543,00 |
| 24.03.2026 | 169,89 | 174,72 | 168,96 | 172,85 | 0,89% | 193.498,00 |
| 23.03.2026 | 172,30 | 174,77 | 169,97 | 171,33 | 2,58% | 251.355,00 |
| 20.03.2026 | 171,49 | 171,56 | 165,25 | 167,02 | -2,38% | 567.965,00 |
| 19.03.2026 | 172,50 | 173,85 | 169,71 | 171,10 | -2,23% | 305.352,00 |
| 18.03.2026 | 176,00 | 178,20 | 174,91 | 175,00 | -1,57% | 203.224,00 |
| 17.03.2026 | 178,75 | 180,26 | 176,27 | 177,80 | -0,25% | 206.542,00 |
| 16.03.2026 | 178,26 | 179,52 | 176,82 | 178,25 | 0,16% | 228.758,00 |
| 13.03.2026 | 180,43 | 181,33 | 175,82 | 177,96 | -0,22% | 313.166,00 |
| 12.03.2026 | 180,12 | 180,12 | 176,69 | 178,36 | -1,31% | 301.739,00 |
| 11.03.2026 | 182,00 | 183,35 | 178,27 | 180,72 | -0,52% | 173.878,00 |
| 10.03.2026 | 183,51 | 185,33 | 181,40 | 181,66 | -1,86% | 204.594,00 |
| 09.03.2026 | 183,00 | 186,08 | 180,77 | 185,11 | -0,49% | 283.968,00 |
| 06.03.2026 | 185,79 | 187,15 | 183,48 | 186,02 | -1,35% | 317.409,00 |
| 05.03.2026 | 189,57 | 192,11 | 187,16 | 188,57 | -1,50% | 340.485,00 |
| 04.03.2026 | 191,26 | 191,99 | 189,78 | 191,44 | 0,35% | 162.897,00 |
| 03.03.2026 | 188,40 | 193,01 | 186,43 | 190,78 | -1,13% | 231.756,00 |
| 02.03.2026 | 191,00 | 194,98 | 189,25 | 192,96 | -0,32% | 228.796,00 |
| 27.02.2026 | 190,55 | 194,17 | 189,50 | 193,57 | 0,53% | 184.298,00 |
| 26.02.2026 | 193,31 | 193,99 | 189,07 | 192,54 | 0,62% | 143.784,00 |
| 25.02.2026 | 198,91 | 198,91 | 189,58 | 191,35 | -3,27% | 199.726,00 |
| 24.02.2026 | 196,86 | 199,64 | 196,20 | 197,82 | 0,77% | 157.438,00 |
| 23.02.2026 | 200,30 | 201,00 | 195,00 | 196,31 | -1,85% | 266.810,00 |
| 20.02.2026 | 200,16 | 204,51 | 199,02 | 200,02 | -0,09% | 151.024,00 |
| 19.02.2026 | 202,59 | 203,45 | 199,02 | 200,21 | -1,54% | 223.664,00 |
| 18.02.2026 | 204,65 | 208,50 | 203,04 | 203,35 | -1,30% | 228.926,00 |
| 17.02.2026 | 208,94 | 208,94 | 203,31 | 206,03 | -1,43% | 237.379,00 |
| 13.02.2026 | 208,57 | 210,59 | 206,20 | 209,01 | -0,10% | 359.659,00 |
| 12.02.2026 | 207,90 | 211,98 | 207,89 | 209,21 | 1,61% | 419.897,00 |
| 11.02.2026 | 204,56 | 207,94 | 201,07 | 205,89 | 0,03% | 364.094,00 |
| 10.02.2026 | 199,29 | 206,01 | 195,68 | 205,82 | 4,97% | 409.531,00 |
| 09.02.2026 | 194,45 | 197,00 | 193,77 | 196,07 | 0,92% | 203.240,00 |
| 06.02.2026 | 192,71 | 196,83 | 192,26 | 194,28 | 1,50% | 378.466,00 |
| 05.02.2026 | 192,12 | 194,63 | 189,71 | 191,40 | -1,01% | 293.603,00 |
| 04.02.2026 | 185,48 | 194,06 | 184,68 | 193,35 | 5,56% | 343.687,00 |
| 03.02.2026 | 178,95 | 185,92 | 177,07 | 183,17 | 1,94% | 244.996,00 |
| 02.02.2026 | 177,02 | 179,93 | 175,60 | 179,68 | 1,64% | 253.977,00 |
| 30.01.2026 | 175,90 | 179,33 | 174,83 | 176,78 | -0,68% | 276.040,00 |
| 29.01.2026 | 178,75 | 182,56 | 175,39 | 177,99 | 0,30% | 228.389,00 |
| 28.01.2026 | 179,50 | 180,22 | 176,77 | 177,46 | -1,09% | 205.279,00 |
| 27.01.2026 | 181,31 | 183,22 | 178,36 | 179,41 | -1,77% | 169.310,00 |
| 26.01.2026 | 183,89 | 184,00 | 181,27 | 182,65 | 0,22% | 204.106,00 |
| 23.01.2026 | 185,20 | 186,52 | 182,24 | 182,25 | -2,17% | 188.064,00 |
| 22.01.2026 | 188,55 | 189,99 | 184,58 | 186,29 | -0,44% | 201.090,00 |
| 21.01.2026 | 184,69 | 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% | 331.233,00 |
| 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% | 365.118,00 |
| 09.01.2026 | 174,19 | 179,71 | 173,67 | 179,04 | 3,49% | 318.747,00 |
| 08.01.2026 | 163,93 | 173,78 | 163,93 | 173,01 | 4,65% | 202.569,00 |
| 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% | 178.229,00 |
| 05.01.2026 | 166,17 | 170,82 | 165,64 | 169,10 | 2,66% | 291.531,00 |
| 02.01.2026 | 163,54 | 166,34 | 161,43 | 164,72 | 2,01% | 175.299,00 |
| 31.12.2025 | 163,93 | 166,30 | 161,25 | 161,47 | -2,07% | 274.102,00 |
| 30.12.2025 | 166,00 | 166,55 | 164,29 | 164,89 | -0,81% | 163.045,00 |
| 29.12.2025 | 168,17 | 168,17 | 165,24 | 166,24 | -0,56% | 189.255,00 |
| 26.12.2025 | 166,27 | 167,80 | 165,50 | 167,18 | 0,34% | 71.935,00 |
| 24.12.2025 | 165,97 | 167,02 | 164,78 | 166,61 | 0,79% | 87.506,00 |
| 23.12.2025 | 165,88 | 166,65 | 165,05 | 165,30 | -1,27% | 118.338,00 |
| 22.12.2025 | 167,64 | 168,16 | 165,00 | 167,43 | 0,34% | 258.271,00 |
| 19.12.2025 | 167,43 | 167,43 | 164,69 | 166,86 | -0,61% | 498.214,00 |
| 18.12.2025 | 166,16 | 170,08 | 166,16 | 167,88 | 0,84% | 208.384,00 |
| 17.12.2025 | 168,65 | 170,92 | 165,44 | 166,48 | -1,47% | 251.200,00 |
| 16.12.2025 | 170,16 | 170,16 | 167,14 | 168,97 | 0,05% | 249.607,00 |
| 15.12.2025 | 169,82 | 170,69 | 166,59 | 168,88 | -0,35% | 200.220,00 |
| 12.12.2025 | 170,40 | 173,82 | 167,63 | 169,47 | -1,00% | 232.440,00 |
| 11.12.2025 | 169,04 | 172,04 | 168,83 | 171,18 | 1,71% | 214.047,00 |
| 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% | 334.462,00 |
| 05.12.2025 | 169,00 | 170,70 | 167,63 | 169,47 | 0,25% | 264.220,00 |
| 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% | 321.226,00 |
| 02.12.2025 | 170,34 | 170,64 | 165,61 | 167,40 | -1,73% | 377.322,00 |
| 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% | 216.793,00 |
| 21.11.2025 | 159,83 | 163,72 | 158,04 | 162,74 | 2,84% | 488.971,00 |