179,550$
0,43%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 178,25 | 181,41 | 178,25 | 179,55 | 0,43% | 268.233,00 |
| 01.11.2024 | 180,25 | 181,60 | 177,92 | 178,79 | -0,56% | 325.632,00 |
| 31.10.2024 | 180,32 | 182,57 | 178,31 | 179,79 | -0,70% | 246.636,00 |
| 30.10.2024 | 178,88 | 182,55 | 177,37 | 181,06 | 0,19% | 535.573,00 |
| 29.10.2024 | 182,87 | 184,63 | 180,54 | 180,72 | -2,54% | 330.823,00 |
| 28.10.2024 | 182,91 | 186,33 | 181,25 | 185,43 | 2,20% | 224.353,00 |
| 25.10.2024 | 183,25 | 184,39 | 179,59 | 181,43 | -0,29% | 206.278,00 |
| 24.10.2024 | 176,58 | 182,52 | 176,47 | 181,96 | 3,11% | 277.183,00 |
| 23.10.2024 | 175,00 | 178,63 | 175,00 | 176,48 | 0,28% | 232.106,00 |
| 22.10.2024 | 177,70 | 178,01 | 173,18 | 175,98 | -5,46% | 600.952,00 |
| 21.10.2024 | 190,93 | 190,93 | 185,74 | 186,15 | -2,07% | 201.922,00 |
| 18.10.2024 | 192,62 | 192,63 | 189,16 | 190,08 | -1,13% | 178.050,00 |
| 17.10.2024 | 189,58 | 192,66 | 188,03 | 192,25 | 1,68% | 251.153,00 |
| 16.10.2024 | 195,12 | 195,57 | 188,74 | 189,08 | -2,18% | 393.336,00 |
| 15.10.2024 | 193,86 | 196,87 | 193,29 | 193,30 | 0,05% | 183.646,00 |
| 14.10.2024 | 191,46 | 193,86 | 189,95 | 193,20 | 0,99% | 167.571,00 |
| 11.10.2024 | 188,97 | 192,45 | 188,97 | 191,31 | 1,35% | 169.879,00 |
| 10.10.2024 | 190,38 | 190,70 | 188,58 | 188,77 | -2,09% | 105.937,00 |
| 09.10.2024 | 194,99 | 195,45 | 192,64 | 192,79 | -0,44% | 188.927,00 |
| 08.10.2024 | 193,16 | 194,33 | 190,50 | 193,65 | 0,47% | 144.970,00 |
| 07.10.2024 | 190,32 | 193,35 | 187,46 | 192,74 | 0,50% | 196.219,00 |
| 04.10.2024 | 192,79 | 192,79 | 188,53 | 191,78 | 0,54% | 172.987,00 |
| 03.10.2024 | 190,79 | 193,16 | 188,20 | 190,75 | -0,45% | 200.466,00 |
| 02.10.2024 | 190,49 | 193,01 | 188,66 | 191,62 | 0,38% | 185.016,00 |
| 01.10.2024 | 191,25 | 192,58 | 186,86 | 190,89 | -0,20% | 184.232,00 |
| 30.09.2024 | 189,33 | 193,00 | 188,63 | 191,27 | 0,05% | 223.412,00 |
| 27.09.2024 | 192,09 | 193,57 | 189,57 | 191,18 | 0,83% | 141.964,00 |
| 26.09.2024 | 190,74 | 191,10 | 188,08 | 189,60 | 0,42% | 172.648,00 |
| 25.09.2024 | 192,06 | 192,06 | 187,34 | 188,81 | -1,32% | 287.582,00 |
| 24.09.2024 | 192,52 | 194,04 | 190,43 | 191,33 | -0,40% | 409.094,00 |
| 23.09.2024 | 191,19 | 192,80 | 189,37 | 192,09 | 1,50% | 234.881,00 |
| 20.09.2024 | 194,53 | 194,53 | 188,62 | 189,26 | -3,02% | 631.231,00 |
| 19.09.2024 | 191,14 | 195,17 | 188,46 | 195,15 | 4,37% | 228.847,00 |
| 18.09.2024 | 185,68 | 194,32 | 184,19 | 186,98 | 1,34% | 309.259,00 |
| 17.09.2024 | 184,31 | 186,57 | 182,14 | 184,51 | 0,75% | 128.686,00 |
| 16.09.2024 | 182,36 | 183,44 | 177,56 | 183,13 | 1,00% | 160.706,00 |
| 13.09.2024 | 176,31 | 181,40 | 176,31 | 181,32 | 3,91% | 193.838,00 |
| 12.09.2024 | 173,16 | 175,46 | 172,70 | 174,49 | 1,15% | 132.814,00 |
| 11.09.2024 | 171,50 | 172,84 | 166,91 | 172,51 | -0,06% | 145.344,00 |
| 10.09.2024 | 172,34 | 176,50 | 170,38 | 172,61 | 0,98% | 152.891,00 |
| 09.09.2024 | 170,37 | 172,54 | 169,74 | 170,93 | 0,02% | 95.317,00 |
| 06.09.2024 | 172,36 | 175,66 | 170,05 | 170,90 | -0,43% | 103.222,00 |
| 05.09.2024 | 173,84 | 174,02 | 170,66 | 171,63 | -1,17% | 232.265,00 |
| 04.09.2024 | 173,93 | 174,51 | 172,31 | 173,67 | -0,21% | 112.741,00 |
| 03.09.2024 | 182,55 | 182,55 | 173,46 | 174,04 | -4,93% | 154.077,00 |
| 30.08.2024 | 181,40 | 183,49 | 179,88 | 183,06 | 1,00% | 119.247,00 |
| 29.08.2024 | 182,26 | 184,48 | 181,18 | 181,25 | 0,24% | 107.851,00 |
| 28.08.2024 | 178,75 | 182,16 | 178,75 | 180,82 | -0,40% | 118.393,00 |
| 27.08.2024 | 184,99 | 184,99 | 180,71 | 181,54 | -2,46% | 104.269,00 |
| 26.08.2024 | 187,46 | 189,05 | 186,08 | 186,11 | -0,02% | 176.925,00 |
| 23.08.2024 | 180,47 | 186,97 | 180,00 | 186,15 | 4,37% | 123.077,00 |
| 22.08.2024 | 179,95 | 180,58 | 178,03 | 178,36 | -1,04% | 103.589,00 |
| 21.08.2024 | 178,73 | 180,44 | 176,64 | 180,23 | 1,92% | 178.870,00 |
| 20.08.2024 | 178,82 | 180,78 | 175,77 | 176,83 | -1,22% | 119.190,00 |
| 19.08.2024 | 178,07 | 179,42 | 176,91 | 179,01 | 1,08% | 179.797,00 |
| 16.08.2024 | 175,30 | 179,50 | 175,30 | 177,10 | 0,49% | 186.871,00 |
| 15.08.2024 | 178,39 | 178,39 | 175,40 | 176,24 | 0,95% | 133.778,00 |
| 14.08.2024 | 175,10 | 175,50 | 172,30 | 174,58 | 0,26% | 195.195,00 |
| 13.08.2024 | 173,00 | 175,51 | 170,92 | 174,13 | 1,66% | 269.929,00 |
| 12.08.2024 | 174,46 | 174,51 | 170,92 | 171,28 | -2,02% | 182.968,00 |
| 09.08.2024 | 176,20 | 177,44 | 173,37 | 174,81 | -0,57% | 217.387,00 |
| 08.08.2024 | 177,15 | 178,00 | 174,35 | 175,81 | 0,85% | 143.696,00 |
| 07.08.2024 | 178,76 | 179,11 | 173,83 | 174,33 | -1,62% | 159.166,00 |
| 06.08.2024 | 173,42 | 179,52 | 173,13 | 177,20 | 1,72% | 316.325,00 |
| 05.08.2024 | 167,03 | 175,64 | 167,03 | 174,20 | -2,69% | 292.925,00 |
| 02.08.2024 | 179,10 | 179,44 | 175,19 | 179,02 | -3,08% | 360.151,00 |
| 01.08.2024 | 190,44 | 193,98 | 182,38 | 184,70 | -3,85% | 222.578,00 |
| 31.07.2024 | 193,35 | 197,38 | 188,66 | 192,09 | 0,18% | 207.064,00 |
| 30.07.2024 | 192,45 | 193,51 | 190,90 | 191,74 | 0,31% | 204.511,00 |
| 29.07.2024 | 192,12 | 193,62 | 190,14 | 191,15 | -0,68% | 379.367,00 |
| 26.07.2024 | 188,61 | 194,07 | 188,39 | 192,45 | 4,04% | 433.476,00 |
| 25.07.2024 | 178,31 | 186,46 | 178,13 | 184,97 | 4,13% | 364.039,00 |
| 24.07.2024 | 178,35 | 184,69 | 177,62 | 177,63 | -0,84% | 356.178,00 |
| 23.07.2024 | 173,40 | 182,00 | 166,05 | 179,13 | -0,85% | 687.164,00 |
| 22.07.2024 | 179,50 | 182,56 | 177,11 | 180,66 | -0,37% | 336.001,00 |
| 19.07.2024 | 182,58 | 183,82 | 179,95 | 181,33 | -0,82% | 166.277,00 |
| 18.07.2024 | 183,82 | 188,50 | 182,16 | 182,82 | -0,61% | 229.188,00 |
| 17.07.2024 | 188,23 | 189,52 | 183,87 | 183,95 | -3,16% | 339.128,00 |
| 16.07.2024 | 184,63 | 190,44 | 184,63 | 189,96 | 4,12% | 241.105,00 |
| 15.07.2024 | 183,12 | 184,75 | 181,51 | 182,45 | 0,53% | 224.907,00 |
| 12.07.2024 | 178,90 | 182,88 | 178,26 | 181,49 | 2,69% | 334.246,00 |
| 11.07.2024 | 171,20 | 177,78 | 169,63 | 176,73 | 5,35% | 224.017,00 |
| 10.07.2024 | 166,19 | 168,30 | 165,00 | 167,75 | 1,43% | 157.037,00 |
| 09.07.2024 | 164,98 | 168,08 | 164,10 | 165,39 | -0,04% | 207.869,00 |
| 08.07.2024 | 163,91 | 165,84 | 163,88 | 165,46 | 1,85% | 345.359,00 |
| 05.07.2024 | 163,41 | 163,70 | 161,39 | 162,45 | -1,10% | 226.886,00 |
| 03.07.2024 | 165,11 | 166,09 | 163,62 | 164,25 | -0,45% | 188.080,00 |
| 02.07.2024 | 163,90 | 165,70 | 163,89 | 165,00 | 0,66% | 327.786,00 |
| 01.07.2024 | 168,43 | 169,23 | 163,57 | 163,92 | -2,74% | 279.502,00 |
| 28.06.2024 | 173,54 | 174,65 | 168,32 | 168,53 | -1,85% | 4.737.320,00 |
| 27.06.2024 | 170,54 | 172,16 | 168,52 | 171,71 | 1,56% | 383.217,00 |
| 26.06.2024 | 167,51 | 170,68 | 166,67 | 169,07 | 0,32% | 314.400,00 |
| 25.06.2024 | 173,23 | 173,51 | 165,89 | 168,53 | -3,10% | 390.799,00 |
| 24.06.2024 | 172,31 | 176,19 | 171,30 | 173,93 | 1,34% | 403.874,00 |
| 21.06.2024 | 170,27 | 172,38 | 167,16 | 171,63 | 0,42% | 887.541,00 |
| 20.06.2024 | 170,10 | 173,38 | 169,27 | 170,92 | -0,13% | 305.188,00 |
| 18.06.2024 | 169,24 | 172,16 | 167,96 | 171,15 | 1,46% | 322.361,00 |
| 17.06.2024 | 162,14 | 169,09 | 162,00 | 168,68 | 3,80% | 279.982,00 |
| 14.06.2024 | 162,05 | 163,40 | 160,22 | 162,50 | -1,10% | 207.529,00 |
| 13.06.2024 | 164,44 | 164,53 | 162,67 | 164,31 | -0,57% | 273.222,00 |