124,990$
2,27%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 124,87 | 127,16 | 124,49 | 124,99 | 2,27% | 878.504,00 |
| 06.05.2026 | 123,72 | 124,98 | 121,60 | 122,22 | 0,96% | 1.103.422,00 |
| 05.05.2026 | 124,42 | 126,07 | 120,91 | 121,06 | -3,48% | 1.186.839,00 |
| 04.05.2026 | 127,06 | 127,07 | 122,98 | 125,43 | -0,14% | 919.640,00 |
| 01.05.2026 | 126,55 | 128,91 | 124,92 | 125,61 | -0,35% | 1.117.607,00 |
| 30.04.2026 | 123,48 | 129,97 | 123,48 | 126,05 | 4,20% | 1.421.693,00 |
| 29.04.2026 | 138,00 | 141,59 | 118,12 | 120,97 | -15,37% | 3.582.234,00 |
| 28.04.2026 | 142,81 | 143,18 | 140,20 | 142,94 | 0,07% | 804.202,00 |
| 27.04.2026 | 146,93 | 146,93 | 142,78 | 142,84 | -1,55% | 540.731,00 |
| 24.04.2026 | 144,28 | 145,34 | 141,04 | 145,09 | 0,48% | 353.179,00 |
| 23.04.2026 | 144,12 | 147,32 | 142,99 | 144,40 | 0,68% | 481.555,00 |
| 22.04.2026 | 145,33 | 145,99 | 141,65 | 143,43 | -0,17% | 562.888,00 |
| 21.04.2026 | 149,37 | 150,82 | 143,19 | 143,67 | -3,00% | 528.221,00 |
| 20.04.2026 | 144,88 | 148,29 | 140,63 | 148,11 | 2,60% | 483.867,00 |
| 17.04.2026 | 136,46 | 145,30 | 136,46 | 144,35 | 7,36% | 614.717,00 |
| 16.04.2026 | 139,80 | 140,45 | 134,23 | 134,45 | -2,37% | 807.975,00 |
| 15.04.2026 | 136,75 | 138,62 | 134,05 | 137,72 | 0,14% | 572.589,00 |
| 14.04.2026 | 138,33 | 139,30 | 137,00 | 137,53 | -0,17% | 527.883,00 |
| 13.04.2026 | 135,22 | 138,07 | 134,19 | 137,76 | 1,68% | 358.856,00 |
| 10.04.2026 | 131,94 | 136,08 | 131,94 | 135,48 | 0,65% | 413.556,00 |
| 09.04.2026 | 133,47 | 136,82 | 131,14 | 134,61 | 0,31% | 783.480,00 |
| 08.04.2026 | 134,37 | 138,17 | 133,34 | 134,20 | 3,46% | 751.722,00 |
| 07.04.2026 | 129,53 | 130,77 | 128,37 | 129,71 | -0,51% | 461.127,00 |
| 06.04.2026 | 126,45 | 131,39 | 124,51 | 130,37 | 2,86% | 554.028,00 |
| 02.04.2026 | 125,17 | 131,38 | 123,83 | 126,74 | -1,31% | 724.133,00 |
| 01.04.2026 | 132,95 | 133,37 | 127,88 | 128,42 | -3,52% | 1.044.231,00 |
| 31.03.2026 | 127,50 | 135,18 | 126,97 | 133,11 | 2,40% | 684.353,00 |
| 30.03.2026 | 131,39 | 131,82 | 128,52 | 129,99 | -0,36% | 492.247,00 |
| 27.03.2026 | 133,23 | 133,23 | 129,90 | 130,46 | -2,27% | 375.460,00 |
| 26.03.2026 | 134,38 | 136,67 | 132,21 | 133,49 | -2,06% | 413.378,00 |
| 25.03.2026 | 140,17 | 141,95 | 133,72 | 136,30 | -2,66% | 762.368,00 |
| 24.03.2026 | 131,70 | 141,22 | 131,17 | 140,02 | 4,38% | 778.367,00 |
| 23.03.2026 | 131,62 | 135,88 | 129,65 | 134,14 | 5,25% | 724.114,00 |
| 20.03.2026 | 129,55 | 130,16 | 126,51 | 127,45 | -2,18% | 704.476,00 |
| 19.03.2026 | 127,04 | 131,15 | 125,00 | 130,29 | 0,53% | 997.562,00 |
| 18.03.2026 | 130,10 | 131,35 | 129,15 | 129,60 | -1,10% | 497.788,00 |
| 17.03.2026 | 129,97 | 131,81 | 129,62 | 131,04 | 1,55% | 384.047,00 |
| 16.03.2026 | 130,99 | 131,06 | 128,82 | 129,04 | -0,59% | 467.577,00 |
| 13.03.2026 | 131,37 | 132,15 | 128,47 | 129,81 | -0,42% | 520.771,00 |
| 12.03.2026 | 133,45 | 134,43 | 129,99 | 130,36 | -3,67% | 476.093,00 |
| 11.03.2026 | 134,54 | 135,32 | 131,68 | 135,32 | 0,09% | 486.150,00 |
| 10.03.2026 | 134,94 | 136,82 | 132,62 | 135,20 | 0,83% | 1.052.295,00 |
| 09.03.2026 | 127,95 | 134,17 | 126,86 | 134,09 | 2,45% | 995.818,00 |
| 06.03.2026 | 134,80 | 134,80 | 130,75 | 130,88 | -3,39% | 440.680,00 |
| 05.03.2026 | 138,45 | 140,38 | 134,85 | 135,47 | -2,69% | 438.537,00 |
| 04.03.2026 | 140,79 | 140,79 | 138,42 | 139,22 | -0,66% | 284.848,00 |
| 03.03.2026 | 140,31 | 140,81 | 135,43 | 140,14 | -1,21% | 370.146,00 |
| 02.03.2026 | 139,71 | 142,71 | 137,60 | 141,86 | -0,72% | 489.001,00 |
| 27.02.2026 | 143,90 | 144,80 | 141,54 | 142,89 | -2,80% | 528.608,00 |
| 26.02.2026 | 140,36 | 147,13 | 139,61 | 147,01 | 4,70% | 772.809,00 |
| 25.02.2026 | 148,21 | 148,73 | 139,60 | 140,41 | -5,31% | 1.143.494,00 |
| 24.02.2026 | 148,12 | 150,24 | 146,91 | 148,28 | 1,06% | 526.754,00 |
| 23.02.2026 | 150,95 | 151,28 | 145,77 | 146,73 | -3,08% | 488.767,00 |
| 20.02.2026 | 150,52 | 155,41 | 150,01 | 151,40 | 0,65% | 592.124,00 |
| 19.02.2026 | 150,81 | 154,77 | 150,29 | 150,42 | -1,29% | 706.130,00 |
| 18.02.2026 | 154,38 | 156,32 | 152,34 | 152,39 | -0,74% | 626.057,00 |
| 17.02.2026 | 155,38 | 156,99 | 151,83 | 153,53 | -2,24% | 622.270,00 |
| 13.02.2026 | 158,19 | 161,00 | 156,46 | 157,04 | -1,36% | 695.362,00 |
| 12.02.2026 | 167,00 | 168,56 | 159,10 | 159,21 | -2,47% | 783.846,00 |
| 11.02.2026 | 146,88 | 167,60 | 146,88 | 163,25 | 9,73% | 2.110.815,00 |
| 10.02.2026 | 146,37 | 149,73 | 146,32 | 148,78 | 2,15% | 998.788,00 |
| 09.02.2026 | 149,96 | 151,42 | 145,59 | 145,65 | -2,91% | 982.607,00 |
| 06.02.2026 | 150,12 | 152,23 | 148,83 | 150,01 | 1,34% | 729.136,00 |
| 05.02.2026 | 148,83 | 149,51 | 146,61 | 148,03 | -1,02% | 410.774,00 |
| 04.02.2026 | 146,55 | 152,30 | 146,38 | 149,55 | 1,67% | 683.745,00 |
| 03.02.2026 | 144,30 | 149,30 | 143,85 | 147,09 | 2,00% | 591.529,00 |
| 02.02.2026 | 143,57 | 145,00 | 141,47 | 144,21 | 0,47% | 443.115,00 |
| 30.01.2026 | 142,96 | 143,88 | 140,76 | 143,54 | 0,27% | 587.967,00 |
| 29.01.2026 | 146,10 | 146,10 | 139,82 | 143,16 | -0,84% | 709.285,00 |
| 28.01.2026 | 143,38 | 145,26 | 143,15 | 144,37 | -0,01% | 304.279,00 |
| 27.01.2026 | 147,49 | 147,49 | 144,06 | 144,38 | -1,53% | 480.293,00 |
| 26.01.2026 | 147,79 | 147,79 | 145,64 | 146,62 | -1,23% | 491.860,00 |
| 22.01.2026 | 148,15 | 149,84 | 146,05 | 148,45 | 0,41% | 512.252,00 |
| 21.01.2026 | 143,61 | 149,42 | 142,60 | 147,84 | 3,62% | 523.506,00 |
| 20.01.2026 | 144,83 | 145,66 | 142,63 | 142,67 | -3,29% | 529.785,00 |
| 16.01.2026 | 149,78 | 150,79 | 147,52 | 147,53 | -1,52% | 715.048,00 |
| 15.01.2026 | 148,35 | 151,97 | 147,88 | 149,81 | 0,99% | 829.495,00 |
| 14.01.2026 | 148,30 | 148,51 | 142,88 | 148,34 | 0,37% | 827.938,00 |
| 13.01.2026 | 145,95 | 148,83 | 145,62 | 147,80 | 1,76% | 1.208.115,00 |
| 12.01.2026 | 138,99 | 145,96 | 138,30 | 145,24 | 3,40% | 1.382.960,00 |
| 09.01.2026 | 138,52 | 142,62 | 135,14 | 140,46 | 5,43% | 1.247.335,00 |
| 08.01.2026 | 128,95 | 133,57 | 127,75 | 133,22 | 3,24% | 662.623,00 |
| 07.01.2026 | 130,74 | 131,16 | 127,47 | 129,04 | -0,66% | 534.557,00 |
| 06.01.2026 | 130,72 | 131,59 | 128,02 | 129,90 | -1,48% | 512.020,00 |
| 05.01.2026 | 125,47 | 132,28 | 125,47 | 131,85 | 5,43% | 920.977,00 |
| 02.01.2026 | 123,61 | 125,83 | 123,16 | 125,06 | 0,40% | 563.901,00 |
| 31.12.2025 | 126,43 | 127,56 | 124,54 | 124,56 | -1,67% | 280.373,00 |
| 30.12.2025 | 126,33 | 127,86 | 125,72 | 126,68 | 0,13% | 303.275,00 |
| 29.12.2025 | 126,97 | 127,98 | 125,82 | 126,52 | -0,54% | 299.428,00 |
| 26.12.2025 | 126,74 | 127,52 | 126,21 | 127,21 | -0,10% | 251.833,00 |
| 24.12.2025 | 126,50 | 127,89 | 125,90 | 127,34 | 1,04% | 129.119,00 |
| 23.12.2025 | 126,76 | 127,71 | 125,32 | 126,03 | -1,52% | 325.072,00 |
| 22.12.2025 | 128,91 | 129,17 | 127,07 | 127,97 | -0,47% | 368.593,00 |
| 19.12.2025 | 126,95 | 128,79 | 125,31 | 128,57 | 0,71% | 607.401,00 |
| 18.12.2025 | 130,82 | 131,74 | 127,41 | 127,66 | 0,09% | 576.525,00 |
| 17.12.2025 | 127,04 | 129,95 | 126,10 | 127,55 | 0,28% | 440.190,00 |
| 16.12.2025 | 128,13 | 129,08 | 126,35 | 127,20 | -0,69% | 366.913,00 |
| 15.12.2025 | 131,73 | 131,73 | 126,79 | 128,09 | -1,37% | 482.061,00 |
| 12.12.2025 | 130,65 | 132,34 | 129,12 | 129,87 | -1,03% | 447.523,00 |
| 11.12.2025 | 128,82 | 132,87 | 128,82 | 131,22 | 1,03% | 407.580,00 |