175,764$
1,24%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 173,70 | 179,24 | 172,52 | 175,66 | 1,18% | 470.867,00 |
| 26.04.2024 | 171,87 | 175,98 | 170,23 | 173,61 | 1,63% | 549.928,00 |
| 25.04.2024 | 169,73 | 171,48 | 166,50 | 170,82 | 0,71% | 559.134,00 |
| 24.04.2024 | 169,33 | 172,06 | 166,59 | 169,62 | 0,23% | 664.415,00 |
| 23.04.2024 | 171,98 | 173,48 | 162,69 | 169,23 | -8,58% | 1.404.817,00 |
| 22.04.2024 | 184,58 | 185,91 | 182,02 | 185,12 | 0,40% | 472.393,00 |
| 19.04.2024 | 181,34 | 185,05 | 181,34 | 184,38 | 1,28% | 386.314,00 |
| 18.04.2024 | 181,21 | 183,64 | 180,32 | 182,05 | 1,82% | 380.240,00 |
| 17.04.2024 | 186,58 | 186,58 | 178,74 | 178,80 | -3,20% | 274.983,00 |
| 16.04.2024 | 183,41 | 185,00 | 182,05 | 184,72 | -0,44% | 213.747,00 |
| 15.04.2024 | 186,37 | 187,90 | 183,72 | 185,54 | 0,36% | 288.569,00 |
| 12.04.2024 | 182,38 | 185,33 | 181,62 | 184,87 | 0,05% | 230.665,00 |
| 11.04.2024 | 184,10 | 185,82 | 183,00 | 184,77 | 1,02% | 224.014,00 |
| 10.04.2024 | 183,82 | 186,44 | 181,16 | 182,91 | -4,23% | 366.173,00 |
| 09.04.2024 | 192,43 | 194,58 | 186,95 | 190,98 | -0,76% | 207.624,00 |
| 08.04.2024 | 196,16 | 196,81 | 192,31 | 192,45 | -1,21% | 230.817,00 |
| 05.04.2024 | 192,18 | 195,87 | 191,68 | 194,81 | 1,44% | 160.807,00 |
| 04.04.2024 | 198,88 | 198,88 | 190,70 | 192,04 | -2,50% | 185.036,00 |
| 03.04.2024 | 194,49 | 199,16 | 194,00 | 196,97 | 0,31% | 193.004,00 |
| 02.04.2024 | 198,82 | 199,13 | 194,57 | 196,37 | -2,47% | 245.412,00 |
| 01.04.2024 | 205,47 | 205,88 | 201,34 | 201,35 | -1,87% | 186.045,00 |
| 28.03.2024 | 203,71 | 206,48 | 202,60 | 205,18 | 1,12% | 190.230,00 |
| 27.03.2024 | 201,56 | 203,16 | 199,50 | 202,91 | 1,53% | 146.913,00 |
| 26.03.2024 | 198,26 | 201,54 | 198,19 | 199,86 | 0,89% | 144.632,00 |
| 25.03.2024 | 200,74 | 202,46 | 198,10 | 198,10 | -1,86% | 144.928,00 |
| 22.03.2024 | 205,02 | 205,02 | 201,41 | 201,86 | -1,63% | 193.480,00 |
| 21.03.2024 | 203,54 | 208,12 | 203,00 | 205,20 | 1,94% | 160.896,00 |
| 20.03.2024 | 198,08 | 201,67 | 196,37 | 201,29 | 1,75% | 164.055,00 |
| 19.03.2024 | 195,21 | 198,94 | 194,81 | 197,82 | 1,31% | 234.264,00 |
| 18.03.2024 | 198,54 | 198,98 | 195,26 | 195,27 | -1,00% | 267.078,00 |
| 15.03.2024 | 195,52 | 199,76 | 195,17 | 197,24 | 0,30% | 598.797,00 |
| 14.03.2024 | 200,11 | 200,36 | 195,31 | 196,65 | -2,30% | 273.006,00 |
| 13.03.2024 | 200,88 | 204,22 | 200,39 | 201,27 | -0,27% | 250.357,00 |
| 12.03.2024 | 205,08 | 205,95 | 201,64 | 201,82 | -1,75% | 229.004,00 |
| 11.03.2024 | 210,08 | 210,08 | 203,90 | 205,41 | -2,92% | 193.998,00 |
| 08.03.2024 | 215,18 | 218,38 | 211,54 | 211,58 | -1,51% | 179.687,00 |
| 07.03.2024 | 213,30 | 216,46 | 213,30 | 214,83 | 1,21% | 123.197,00 |
| 06.03.2024 | 211,23 | 212,77 | 210,20 | 212,26 | 1,51% | 201.016,00 |
| 05.03.2024 | 210,67 | 213,10 | 208,98 | 209,10 | -1,46% | 248.930,00 |
| 04.03.2024 | 210,85 | 215,01 | 210,85 | 212,19 | 1,38% | 273.791,00 |
| 01.03.2024 | 207,95 | 210,86 | 206,55 | 209,30 | 0,30% | 216.291,00 |
| 29.02.2024 | 210,00 | 210,72 | 206,77 | 208,68 | -0,08% | 201.283,00 |
| 28.02.2024 | 206,00 | 209,45 | 205,52 | 208,84 | 0,77% | 215.383,00 |
| 27.02.2024 | 202,00 | 207,32 | 201,56 | 207,25 | 3,85% | 365.336,00 |
| 26.02.2024 | 199,17 | 201,24 | 198,52 | 199,57 | -0,20% | 207.703,00 |
| 23.02.2024 | 196,08 | 200,72 | 195,82 | 199,96 | 2,43% | 202.154,00 |
| 22.02.2024 | 194,21 | 198,09 | 192,33 | 195,22 | 1,14% | 208.356,00 |
| 21.02.2024 | 192,93 | 193,51 | 191,36 | 193,02 | 0,06% | 191.151,00 |
| 20.02.2024 | 190,83 | 193,05 | 190,32 | 192,91 | -0,45% | 155.981,00 |
| 16.02.2024 | 193,92 | 195,35 | 191,60 | 193,79 | -1,13% | 184.842,00 |
| 15.02.2024 | 192,65 | 196,07 | 190,80 | 196,00 | 2,74% | 217.623,00 |
| 14.02.2024 | 188,73 | 190,96 | 186,76 | 190,77 | 2,56% | 178.359,00 |
| 13.02.2024 | 186,48 | 190,70 | 184,61 | 186,01 | -4,52% | 347.397,00 |
| 12.02.2024 | 192,48 | 195,87 | 191,84 | 194,82 | 1,26% | 292.909,00 |
| 09.02.2024 | 190,13 | 194,35 | 188,63 | 192,40 | 1,04% | 291.129,00 |
| 08.02.2024 | 183,66 | 190,89 | 182,50 | 190,42 | 4,23% | 409.517,00 |
| 07.02.2024 | 182,53 | 185,43 | 179,58 | 182,69 | 1,11% | 247.285,00 |
| 06.02.2024 | 187,54 | 193,95 | 175,60 | 180,69 | -1,67% | 511.410,00 |
| 05.02.2024 | 184,25 | 186,19 | 181,51 | 183,75 | -1,84% | 249.767,00 |
| 02.02.2024 | 182,29 | 188,14 | 181,61 | 187,19 | 0,75% | 217.077,00 |
| 01.02.2024 | 183,62 | 186,14 | 181,36 | 185,80 | 2,66% | 219.029,00 |
| 31.01.2024 | 187,34 | 187,43 | 180,43 | 180,99 | -3,93% | 272.792,00 |
| 30.01.2024 | 186,69 | 189,18 | 186,30 | 188,40 | 0,81% | 174.144,00 |
| 29.01.2024 | 182,86 | 187,05 | 182,86 | 186,88 | 2,48% | 159.810,00 |
| 26.01.2024 | 183,20 | 183,37 | 181,55 | 182,35 | -0,02% | 155.634,00 |
| 25.01.2024 | 182,09 | 183,30 | 180,56 | 182,38 | 1,38% | 154.238,00 |
| 24.01.2024 | 183,73 | 183,73 | 179,45 | 179,89 | -1,02% | 144.819,00 |
| 23.01.2024 | 186,40 | 186,40 | 180,57 | 181,75 | -2,33% | 175.374,00 |
| 22.01.2024 | 184,16 | 186,53 | 184,16 | 186,09 | 2,06% | 181.712,00 |
| 19.01.2024 | 184,07 | 184,07 | 179,83 | 182,33 | -0,75% | 137.272,00 |
| 18.01.2024 | 182,88 | 183,91 | 179,62 | 183,70 | 1,42% | 139.229,00 |
| 17.01.2024 | 178,29 | 181,62 | 178,29 | 181,13 | 0,16% | 149.598,00 |
| 16.01.2024 | 180,05 | 180,91 | 178,13 | 180,84 | -0,74% | 166.774,00 |
| 12.01.2024 | 187,10 | 187,10 | 180,60 | 182,19 | -1,10% | 179.209,00 |
| 11.01.2024 | 183,52 | 185,33 | 179,77 | 184,22 | 0,34% | 289.205,00 |
| 10.01.2024 | 184,59 | 186,16 | 183,00 | 183,60 | -0,17% | 197.976,00 |
| 09.01.2024 | 184,58 | 184,72 | 183,41 | 183,92 | -1,69% | 160.430,00 |
| 08.01.2024 | 184,25 | 187,16 | 183,06 | 187,09 | 1,81% | 178.232,00 |
| 05.01.2024 | 184,51 | 187,62 | 183,14 | 183,76 | -1,09% | 230.734,00 |
| 04.01.2024 | 185,92 | 188,19 | 185,51 | 185,79 | -0,51% | 214.412,00 |
| 03.01.2024 | 194,93 | 194,93 | 185,98 | 186,75 | -3,58% | 238.889,00 |
| 02.01.2024 | 195,45 | 196,42 | 191,77 | 193,68 | -2,17% | 203.025,00 |
| 29.12.2023 | 200,00 | 201,17 | 197,88 | 197,98 | -1,46% | 167.273,00 |
| 28.12.2023 | 200,13 | 200,97 | 198,86 | 200,91 | 0,12% | 118.886,00 |
| 27.12.2023 | 199,86 | 202,14 | 199,61 | 200,67 | 0,68% | 130.286,00 |
| 26.12.2023 | 197,82 | 200,32 | 197,02 | 199,32 | 0,87% | 114.775,00 |
| 22.12.2023 | 196,83 | 199,41 | 196,05 | 197,60 | 1,04% | 164.113,00 |
| 21.12.2023 | 195,56 | 195,72 | 193,23 | 195,57 | 1,53% | 209.773,00 |
| 20.12.2023 | 195,82 | 197,67 | 192,42 | 192,63 | -1,86% | 218.570,00 |
| 19.12.2023 | 191,96 | 197,15 | 191,96 | 196,28 | 3,67% | 394.929,00 |
| 18.12.2023 | 194,54 | 194,54 | 188,43 | 189,33 | -1,55% | 185.883,00 |
| 15.12.2023 | 194,76 | 196,79 | 191,83 | 192,32 | -1,31% | 472.706,00 |
| 14.12.2023 | 189,00 | 195,81 | 188,90 | 194,88 | 4,53% | 292.789,00 |
| 13.12.2023 | 183,32 | 186,81 | 178,90 | 186,44 | 1,60% | 393.347,00 |
| 12.12.2023 | 181,97 | 184,80 | 180,51 | 183,50 | 0,96% | 161.935,00 |
| 11.12.2023 | 182,08 | 183,67 | 180,53 | 181,75 | -0,24% | 186.119,00 |
| 08.12.2023 | 178,95 | 182,30 | 178,95 | 182,18 | 1,67% | 183.558,00 |
| 07.12.2023 | 178,35 | 180,51 | 176,58 | 179,18 | 0,56% | 229.609,00 |
| 06.12.2023 | 176,27 | 180,69 | 176,27 | 178,18 | 1,55% | 393.090,00 |
| 05.12.2023 | 174,75 | 176,28 | 174,12 | 175,46 | 0,18% | 233.837,00 |