96,580$
2,49%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 94,66 | 97,59 | 94,47 | 96,58 | 2,49% | 864.010,00 |
| 19.10.2026 | 94,20 | 95,64 | 92,86 | 94,23 | -0,64% | 485.888,00 |
| 16.10.2026 | 93,79 | 96,44 | 93,79 | 94,84 | 0,60% | 1.013.708,00 |
| 15.10.2026 | 90,12 | 94,86 | 90,12 | 94,27 | 5,49% | 1.264.486,00 |
| 14.10.2026 | 89,25 | 89,80 | 87,86 | 89,36 | -1,10% | 626.328,00 |
| 13.10.2026 | 89,08 | 90,64 | 87,26 | 90,35 | 2,68% | 893.123,00 |
| 12.10.2026 | 86,45 | 88,15 | 86,45 | 87,99 | 0,95% | 1.187.870,00 |
| 09.10.2026 | 88,28 | 88,28 | 86,16 | 87,16 | -0,66% | 783.383,00 |
| 08.10.2026 | 85,06 | 88,23 | 84,47 | 87,74 | 1,60% | 1.223.345,00 |
| 07.10.2026 | 87,68 | 87,72 | 82,00 | 86,36 | -4,54% | 1.486.144,00 |
| 06.10.2026 | 88,16 | 91,51 | 87,89 | 90,47 | 3,21% | 1.032.300,00 |
| 05.10.2026 | 88,14 | 88,80 | 86,67 | 87,66 | -2,12% | 1.048.795,00 |
| 02.10.2026 | 90,97 | 92,41 | 89,00 | 89,56 | 0,10% | 897.986,00 |
| 01.10.2026 | 89,66 | 90,23 | 85,93 | 89,47 | -0,93% | 940.830,00 |
| 30.09.2026 | 90,64 | 91,23 | 89,67 | 90,31 | 0,42% | 1.021.971,00 |
| 29.09.2026 | 90,96 | 91,32 | 89,15 | 89,93 | -1,10% | 919.064,00 |
| 28.09.2026 | 89,66 | 91,66 | 89,64 | 90,93 | -0,42% | 1.059.047,00 |
| 25.09.2026 | 92,18 | 93,57 | 90,87 | 91,31 | -0,94% | 673.431,00 |
| 24.09.2026 | 93,21 | 94,30 | 91,59 | 92,18 | -1,70% | 1.071.250,00 |
| 23.09.2026 | 93,71 | 95,21 | 93,07 | 93,77 | -0,66% | 550.264,00 |
| 22.09.2026 | 93,11 | 94,62 | 92,14 | 94,39 | 3,36% | 842.609,00 |
| 21.09.2026 | 90,89 | 91,82 | 89,69 | 91,32 | 0,94% | 801.305,00 |
| 18.09.2026 | 88,93 | 90,61 | 87,95 | 90,47 | 1,54% | 1.500.903,00 |
| 17.09.2026 | 90,54 | 90,84 | 87,99 | 89,10 | 0,77% | 903.119,00 |
| 16.09.2026 | 88,06 | 91,42 | 87,43 | 88,42 | 0,94% | 1.539.383,00 |
| 15.09.2026 | 88,71 | 89,32 | 86,20 | 87,60 | -1,95% | 1.667.278,00 |
| 14.09.2026 | 92,19 | 93,87 | 89,32 | 89,34 | -3,75% | 1.362.876,00 |
| 11.09.2026 | 95,99 | 96,95 | 92,72 | 92,82 | -2,07% | 1.649.788,00 |
| 10.09.2026 | 96,32 | 96,83 | 94,13 | 94,78 | -3,10% | 1.665.684,00 |
| 09.09.2026 | 98,29 | 99,52 | 97,31 | 97,81 | -1,72% | 982.859,00 |
| 08.09.2026 | 100,69 | 102,29 | 99,52 | 99,52 | -1,05% | 913.480,00 |
| 04.09.2026 | 97,57 | 102,00 | 97,57 | 100,58 | 2,14% | 678.590,00 |
| 03.09.2026 | 99,60 | 100,83 | 97,84 | 98,47 | 0,18% | 688.500,00 |
| 02.09.2026 | 96,97 | 99,43 | 96,14 | 98,29 | 0,84% | 701.865,00 |
| 01.09.2026 | 96,93 | 98,57 | 96,00 | 97,47 | -1,08% | 922.935,00 |
| 31.08.2026 | 97,88 | 98,88 | 96,49 | 98,53 | 2,22% | 944.490,00 |
| 28.08.2026 | 95,56 | 96,82 | 94,90 | 96,39 | 0,93% | 544.960,00 |
| 27.08.2026 | 95,94 | 96,48 | 94,63 | 95,50 | -0,59% | 371.304,00 |
| 26.08.2026 | 95,21 | 96,95 | 94,17 | 96,07 | 1,01% | 602.473,00 |
| 25.08.2026 | 95,50 | 96,15 | 94,85 | 95,11 | -0,17% | 595.078,00 |
| 24.08.2026 | 96,19 | 97,08 | 95,23 | 95,27 | -0,70% | 611.907,00 |
| 21.08.2026 | 95,87 | 99,31 | 95,00 | 95,94 | 0,37% | 654.504,00 |
| 20.08.2026 | 94,21 | 96,36 | 93,10 | 95,59 | -2,56% | 357.489,00 |
| 19.08.2026 | 97,03 | 99,19 | 97,03 | 98,10 | 3,17% | 595.129,00 |
| 18.08.2026 | 95,82 | 96,45 | 94,97 | 95,09 | -0,59% | 416.683,00 |
| 17.08.2026 | 98,57 | 98,58 | 95,07 | 95,65 | -2,99% | 926.228,00 |
| 14.08.2026 | 97,33 | 99,25 | 97,33 | 98,60 | 0,86% | 694.289,00 |
| 13.08.2026 | 97,38 | 98,54 | 95,96 | 97,76 | 1,20% | 732.472,00 |
| 12.08.2026 | 99,47 | 99,48 | 96,49 | 96,60 | -2,39% | 637.824,00 |
| 11.08.2026 | 99,78 | 101,00 | 98,15 | 98,97 | -0,44% | 635.462,00 |
| 10.08.2026 | 102,79 | 104,24 | 99,35 | 99,41 | -4,28% | 595.854,00 |
| 07.08.2026 | 103,20 | 105,99 | 101,59 | 103,86 | 5,42% | 1.362.098,00 |
| 06.08.2026 | 101,48 | 102,20 | 97,06 | 98,52 | -3,38% | 653.696,00 |
| 05.08.2026 | 100,49 | 102,01 | 100,11 | 101,97 | 0,71% | 752.877,00 |
| 04.08.2026 | 98,78 | 102,33 | 97,71 | 101,25 | 2,00% | 966.418,00 |
| 03.08.2026 | 96,18 | 99,42 | 95,71 | 99,26 | 5,10% | 1.109.443,00 |
| 31.07.2026 | 94,25 | 95,99 | 92,98 | 94,44 | -0,55% | 1.210.366,00 |
| 30.07.2026 | 99,45 | 99,45 | 91,21 | 94,96 | 1,25% | 1.353.968,00 |
| 29.07.2026 | 99,13 | 100,05 | 90,07 | 93,79 | -9,36% | 3.282.490,00 |
| 28.07.2026 | 102,02 | 104,33 | 102,02 | 103,47 | 2,10% | 1.201.336,00 |
| 27.07.2026 | 100,72 | 102,40 | 99,33 | 101,34 | 1,47% | 978.621,00 |
| 24.07.2026 | 98,85 | 102,75 | 98,85 | 99,87 | 1,25% | 750.897,00 |
| 23.07.2026 | 102,36 | 104,11 | 98,17 | 98,64 | -4,45% | 865.582,00 |
| 22.07.2026 | 102,47 | 104,56 | 102,32 | 103,23 | 1,32% | 443.455,00 |
| 21.07.2026 | 102,10 | 102,45 | 99,99 | 101,89 | -0,87% | 718.028,00 |
| 20.07.2026 | 103,47 | 104,19 | 101,19 | 102,78 | -0,92% | 698.406,00 |
| 17.07.2026 | 106,27 | 109,06 | 103,15 | 103,73 | -3,81% | 531.771,00 |
| 16.07.2026 | 104,57 | 108,45 | 104,57 | 107,84 | 2,92% | 539.188,00 |
| 15.07.2026 | 105,02 | 105,65 | 104,03 | 104,78 | -1,00% | 491.700,00 |
| 14.07.2026 | 106,52 | 107,53 | 104,78 | 105,84 | 0,48% | 436.000,00 |
| 13.07.2026 | 109,04 | 109,52 | 104,31 | 105,33 | -1,51% | 510.379,00 |
| 10.07.2026 | 107,17 | 109,83 | 106,86 | 106,95 | 0,33% | 628.225,00 |
| 09.07.2026 | 107,79 | 108,81 | 105,80 | 106,60 | -1,39% | 526.285,00 |
| 08.07.2026 | 108,66 | 109,26 | 106,95 | 108,10 | -1,72% | 891.706,00 |
| 07.07.2026 | 110,93 | 111,20 | 108,96 | 109,99 | -0,68% | 736.270,00 |
| 06.07.2026 | 111,92 | 112,35 | 109,40 | 110,74 | -1,47% | 747.348,00 |
| 02.07.2026 | 110,92 | 112,75 | 109,43 | 112,39 | 2,36% | 720.014,00 |
| 01.07.2026 | 114,60 | 116,27 | 109,70 | 109,80 | -4,03% | 870.176,00 |
| 30.06.2026 | 115,04 | 115,34 | 113,43 | 114,41 | -0,30% | 875.508,00 |
| 29.06.2026 | 114,87 | 115,53 | 112,20 | 114,76 | -1,60% | 639.056,00 |
| 26.06.2026 | 114,61 | 116,80 | 114,40 | 116,63 | 1,43% | 1.514.996,00 |
| 25.06.2026 | 111,95 | 117,83 | 111,79 | 114,99 | 3,10% | 1.115.203,00 |
| 24.06.2026 | 114,06 | 114,06 | 109,64 | 111,53 | 5,82% | 916.171,00 |
| 23.06.2026 | 105,20 | 108,58 | 105,20 | 105,40 | -1,18% | 942.467,00 |
| 22.06.2026 | 108,52 | 109,44 | 105,78 | 106,66 | -3,19% | 818.449,00 |
| 18.06.2026 | 108,21 | 113,53 | 107,32 | 110,17 | 4,38% | 1.294.207,00 |
| 17.06.2026 | 107,16 | 109,87 | 104,52 | 105,55 | -1,95% | 931.522,00 |
| 16.06.2026 | 107,47 | 108,50 | 106,95 | 107,65 | 0,36% | 559.625,00 |
| 15.06.2026 | 109,05 | 109,93 | 106,52 | 107,26 | 0,71% | 719.622,00 |
| 12.06.2026 | 107,77 | 108,42 | 106,14 | 106,50 | -0,36% | 565.018,00 |
| 11.06.2026 | 104,24 | 107,11 | 103,19 | 106,88 | 2,53% | 555.041,00 |
| 10.06.2026 | 107,22 | 108,11 | 104,11 | 104,24 | -2,89% | 737.048,00 |
| 09.06.2026 | 102,29 | 107,43 | 102,29 | 107,34 | 5,19% | 797.768,00 |
| 08.06.2026 | 104,20 | 104,38 | 101,91 | 102,04 | -2,87% | 762.943,00 |
| 05.06.2026 | 103,14 | 105,58 | 101,91 | 105,05 | 2,30% | 1.129.953,00 |
| 04.06.2026 | 104,62 | 104,63 | 100,52 | 102,69 | -0,16% | 1.209.311,00 |
| 03.06.2026 | 103,48 | 105,07 | 102,69 | 102,85 | -0,93% | 1.019.237,00 |
| 02.06.2026 | 106,52 | 106,92 | 102,67 | 103,82 | -2,52% | 839.881,00 |
| 01.06.2026 | 107,74 | 109,00 | 104,01 | 106,50 | -1,93% | 753.508,00 |
| 29.05.2026 | 111,24 | 111,95 | 108,33 | 108,60 | -2,79% | 949.791,00 |