122,870$
0,60%
Echtzeit-Aktienkurs SiteOne Landscape Supply
Bid:
Ask:
Aktienkurse zur SiteOne Landscape Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 121,71 | 124,27 | 121,51 | 122,87 | 0,60% | 477.131,00 |
| 06.11.2025 | 125,36 | 125,54 | 122,08 | 122,14 | -1,65% | 545.813,00 |
| 05.11.2025 | 125,21 | 127,54 | 124,08 | 124,19 | -1,16% | 716.179,00 |
| 04.11.2025 | 122,93 | 126,37 | 122,91 | 125,65 | 0,75% | 672.844,00 |
| 03.11.2025 | 126,60 | 128,28 | 124,61 | 124,72 | -3,89% | 917.196,00 |
| 31.10.2025 | 129,99 | 131,44 | 128,86 | 129,77 | 0,03% | 669.525,00 |
| 30.10.2025 | 130,17 | 133,00 | 128,92 | 129,73 | -1,83% | 828.561,00 |
| 29.10.2025 | 125,02 | 137,32 | 125,02 | 132,15 | 7,23% | 1.595.191,00 |
| 28.10.2025 | 123,49 | 125,18 | 122,51 | 123,24 | -0,94% | 795.573,00 |
| 27.10.2025 | 125,85 | 127,27 | 123,20 | 124,41 | -0,53% | 734.722,00 |
| 24.10.2025 | 126,32 | 126,32 | 124,70 | 125,07 | 0,70% | 595.301,00 |
| 23.10.2025 | 121,90 | 124,52 | 121,39 | 124,20 | 2,99% | 552.759,00 |
| 22.10.2025 | 122,68 | 123,47 | 120,07 | 120,60 | -1,68% | 564.302,00 |
| 21.10.2025 | 120,34 | 123,94 | 120,34 | 122,66 | 1,15% | 517.067,00 |
| 20.10.2025 | 118,89 | 122,88 | 118,76 | 121,26 | 1,04% | 408.597,00 |
| 17.10.2025 | 119,76 | 120,98 | 119,04 | 120,01 | -0,73% | 405.376,00 |
| 16.10.2025 | 122,05 | 123,32 | 118,39 | 120,89 | -1,15% | 677.045,00 |
| 15.10.2025 | 122,37 | 122,81 | 119,39 | 122,30 | -1,41% | 881.419,00 |
| 14.10.2025 | 118,90 | 125,32 | 118,90 | 124,05 | 3,33% | 554.474,00 |
| 13.10.2025 | 118,15 | 120,35 | 117,45 | 120,05 | 2,62% | 738.320,00 |
| 10.10.2025 | 118,98 | 119,37 | 116,08 | 116,99 | -1,53% | 538.834,00 |
| 09.10.2025 | 121,60 | 121,60 | 118,00 | 118,81 | -2,14% | 472.033,00 |
| 08.10.2025 | 123,24 | 123,95 | 120,09 | 121,41 | -1,43% | 597.854,00 |
| 07.10.2025 | 126,23 | 126,37 | 122,82 | 123,17 | -1,42% | 642.191,00 |
| 06.10.2025 | 127,83 | 128,50 | 123,85 | 124,94 | -2,87% | 636.914,00 |
| 02.10.2025 | 128,06 | 128,80 | 126,57 | 128,63 | 0,86% | 501.137,00 |
| 01.10.2025 | 128,75 | 130,20 | 125,40 | 127,53 | -0,99% | 407.625,00 |
| 30.09.2025 | 128,47 | 128,89 | 126,35 | 128,80 | 0,76% | 522.214,00 |
| 29.09.2025 | 131,71 | 131,71 | 127,16 | 127,83 | -0,97% | 584.127,00 |
| 26.09.2025 | 128,77 | 129,15 | 127,52 | 129,08 | 0,55% | 364.506,00 |
| 25.09.2025 | 128,37 | 130,20 | 127,09 | 128,38 | -1,69% | 554.832,00 |
| 24.09.2025 | 133,92 | 134,55 | 130,22 | 130,59 | -2,55% | 319.353,00 |
| 23.09.2025 | 134,79 | 136,27 | 133,62 | 134,01 | -0,07% | 456.477,00 |
| 22.09.2025 | 133,91 | 135,23 | 133,10 | 134,10 | -0,88% | 475.080,00 |
| 19.09.2025 | 137,86 | 138,80 | 134,47 | 135,29 | -0,78% | 631.128,00 |
| 18.09.2025 | 136,29 | 138,52 | 135,61 | 136,35 | 0,34% | 404.720,00 |
| 17.09.2025 | 141,25 | 142,18 | 135,14 | 135,89 | -3,57% | 727.063,00 |
| 16.09.2025 | 139,10 | 141,43 | 138,54 | 140,92 | 1,82% | 504.323,00 |
| 15.09.2025 | 139,78 | 140,12 | 137,08 | 138,40 | -0,85% | 480.146,00 |
| 12.09.2025 | 140,76 | 141,27 | 139,33 | 139,58 | -1,70% | 358.140,00 |
| 11.09.2025 | 141,72 | 144,02 | 141,23 | 141,99 | -0,87% | 901.973,00 |
| 10.09.2025 | 144,47 | 145,17 | 141,92 | 143,23 | 0,51% | 554.444,00 |
| 09.09.2025 | 151,29 | 151,29 | 141,93 | 142,51 | -6,24% | 796.021,00 |
| 08.09.2025 | 152,66 | 153,25 | 150,77 | 151,99 | -0,64% | 634.377,00 |
| 05.09.2025 | 148,45 | 154,00 | 148,45 | 152,97 | 3,79% | 807.458,00 |
| 04.09.2025 | 143,27 | 147,68 | 142,84 | 147,39 | 3,16% | 516.217,00 |
| 03.09.2025 | 140,16 | 143,95 | 140,16 | 142,87 | 0,70% | 442.957,00 |
| 02.09.2025 | 141,10 | 142,41 | 139,96 | 141,87 | -0,96% | 350.793,00 |
| 29.08.2025 | 145,07 | 145,96 | 142,29 | 143,24 | -1,19% | 326.072,00 |
| 28.08.2025 | 145,84 | 146,20 | 142,79 | 144,96 | -0,06% | 510.478,00 |
| 27.08.2025 | 140,80 | 145,81 | 140,80 | 145,05 | 0,96% | 464.514,00 |
| 26.08.2025 | 143,84 | 145,54 | 143,42 | 143,67 | -0,49% | 346.606,00 |
| 25.08.2025 | 146,32 | 147,19 | 143,69 | 144,38 | -1,93% | 692.864,00 |
| 22.08.2025 | 138,05 | 147,45 | 137,75 | 147,22 | 6,66% | 562.405,00 |
| 21.08.2025 | 137,37 | 138,94 | 136,65 | 138,03 | 0,15% | 427.958,00 |
| 20.08.2025 | 141,55 | 141,78 | 137,33 | 137,83 | -3,28% | 552.825,00 |
| 19.08.2025 | 140,59 | 143,36 | 139,52 | 142,50 | 1,45% | 386.084,00 |
| 18.08.2025 | 140,02 | 140,80 | 138,75 | 140,46 | 0,61% | 346.971,00 |
| 15.08.2025 | 141,41 | 142,28 | 139,37 | 139,61 | -1,22% | 394.433,00 |
| 14.08.2025 | 143,37 | 143,37 | 140,52 | 141,33 | -3,33% | 592.872,00 |
| 13.08.2025 | 138,08 | 146,71 | 137,40 | 146,20 | 5,99% | 942.496,00 |
| 12.08.2025 | 132,79 | 138,04 | 131,85 | 137,94 | 4,80% | 378.052,00 |
| 11.08.2025 | 132,52 | 132,53 | 128,53 | 131,62 | -0,51% | 643.023,00 |
| 08.08.2025 | 134,24 | 134,68 | 131,55 | 132,30 | -1,22% | 488.458,00 |
| 07.08.2025 | 137,32 | 138,03 | 133,80 | 133,93 | -1,62% | 554.105,00 |
| 06.08.2025 | 138,75 | 138,91 | 135,10 | 136,13 | -1,82% | 617.504,00 |
| 05.08.2025 | 137,41 | 139,39 | 135,85 | 138,66 | 0,84% | 522.378,00 |
| 04.08.2025 | 136,75 | 137,88 | 135,05 | 137,50 | 0,83% | 519.261,00 |
| 01.08.2025 | 136,28 | 136,90 | 132,88 | 136,37 | -1,06% | 729.144,00 |
| 31.07.2025 | 139,88 | 142,00 | 137,41 | 137,83 | -3,09% | 949.253,00 |
| 30.07.2025 | 127,91 | 142,82 | 126,16 | 142,22 | 10,62% | 1.662.059,00 |
| 29.07.2025 | 132,06 | 132,06 | 127,53 | 128,57 | -1,85% | 751.621,00 |
| 28.07.2025 | 132,38 | 134,49 | 130,90 | 131,00 | -1,33% | 870.020,00 |
| 25.07.2025 | 132,09 | 132,91 | 130,77 | 132,76 | 1,15% | 659.960,00 |
| 24.07.2025 | 131,48 | 132,98 | 129,31 | 131,25 | -0,11% | 754.098,00 |
| 23.07.2025 | 129,03 | 131,59 | 128,40 | 131,40 | 2,13% | 1.166.197,00 |
| 22.07.2025 | 124,36 | 128,83 | 123,96 | 128,66 | 4,47% | 745.904,00 |
| 21.07.2025 | 125,02 | 126,22 | 123,13 | 123,16 | -0,97% | 819.899,00 |
| 18.07.2025 | 126,49 | 126,58 | 123,21 | 124,37 | -0,81% | 660.860,00 |
| 17.07.2025 | 124,68 | 126,20 | 123,87 | 125,38 | 1,32% | 386.859,00 |
| 16.07.2025 | 122,75 | 123,92 | 121,83 | 123,75 | 1,46% | 409.814,00 |
| 15.07.2025 | 128,38 | 128,78 | 121,97 | 121,97 | -3,98% | 308.291,00 |
| 14.07.2025 | 129,10 | 129,56 | 126,89 | 127,03 | -1,71% | 317.739,00 |
| 11.07.2025 | 129,94 | 130,13 | 128,24 | 129,24 | -1,63% | 318.296,00 |
| 10.07.2025 | 129,34 | 133,36 | 129,34 | 131,38 | 1,19% | 299.336,00 |
| 09.07.2025 | 129,85 | 130,77 | 127,03 | 129,84 | 0,96% | 427.737,00 |
| 08.07.2025 | 127,30 | 130,52 | 126,95 | 128,60 | 1,64% | 787.675,00 |
| 07.07.2025 | 127,65 | 129,40 | 125,49 | 126,53 | -2,47% | 539.385,00 |
| 03.07.2025 | 129,07 | 130,33 | 128,06 | 129,74 | 0,58% | 415.121,00 |
| 02.07.2025 | 125,74 | 129,08 | 124,25 | 128,99 | 2,15% | 754.635,00 |
| 01.07.2025 | 120,29 | 129,71 | 120,11 | 126,27 | 4,41% | 552.797,00 |
| 30.06.2025 | 119,64 | 121,52 | 118,76 | 120,94 | 0,33% | 571.728,00 |
| 27.06.2025 | 122,43 | 122,82 | 118,99 | 120,54 | -0,54% | 540.689,00 |
| 26.06.2025 | 121,50 | 121,56 | 119,37 | 121,19 | 0,73% | 292.177,00 |
| 25.06.2025 | 121,17 | 122,37 | 119,50 | 120,31 | -1,24% | 478.031,00 |
| 24.06.2025 | 122,00 | 122,74 | 120,47 | 121,82 | 0,67% | 249.661,00 |
| 23.06.2025 | 115,56 | 121,18 | 115,31 | 121,01 | 3,80% | 404.891,00 |
| 20.06.2025 | 117,54 | 119,33 | 116,41 | 116,58 | -0,32% | 568.503,00 |
| 18.06.2025 | 116,90 | 119,90 | 115,74 | 116,96 | 0,23% | 397.418,00 |
| 17.06.2025 | 118,51 | 119,85 | 116,51 | 116,69 | -2,48% | 349.610,00 |