185,640$
0,67%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 185,27 | 187,92 | 184,23 | 185,64 | 0,67% | 323.838,00 |
| 13.05.2026 | 183,37 | 186,20 | 182,03 | 184,41 | 0,11% | 394.801,00 |
| 12.05.2026 | 186,11 | 186,15 | 181,05 | 184,20 | -0,77% | 329.974,00 |
| 11.05.2026 | 186,78 | 189,85 | 185,61 | 185,62 | -1,59% | 334.732,00 |
| 08.05.2026 | 193,18 | 193,18 | 188,15 | 188,61 | -2,08% | 391.546,00 |
| 07.05.2026 | 196,92 | 198,86 | 191,65 | 192,61 | -0,86% | 290.359,00 |
| 06.05.2026 | 193,84 | 195,50 | 192,57 | 194,28 | 2,17% | 288.500,00 |
| 05.05.2026 | 188,39 | 190,77 | 185,11 | 190,15 | 1,84% | 218.990,00 |
| 04.05.2026 | 190,46 | 192,38 | 183,88 | 186,71 | -2,78% | 390.293,00 |
| 01.05.2026 | 191,71 | 193,96 | 189,76 | 192,05 | 0,69% | 339.014,00 |
| 30.04.2026 | 189,18 | 191,48 | 188,05 | 190,73 | 1,08% | 275.471,00 |
| 29.04.2026 | 191,68 | 193,76 | 186,86 | 188,70 | -1,25% | 572.807,00 |
| 28.04.2026 | 189,97 | 199,75 | 187,08 | 191,08 | 2,45% | 553.791,00 |
| 27.04.2026 | 183,49 | 187,16 | 181,29 | 186,51 | 2,72% | 294.691,00 |
| 24.04.2026 | 184,90 | 185,05 | 181,11 | 181,57 | -2,03% | 325.645,00 |
| 23.04.2026 | 184,69 | 189,32 | 184,69 | 185,33 | -0,08% | 325.842,00 |
| 22.04.2026 | 184,50 | 185,87 | 181,09 | 185,47 | 1,86% | 602.762,00 |
| 21.04.2026 | 183,38 | 184,24 | 180,06 | 182,08 | 0,72% | 349.040,00 |
| 20.04.2026 | 176,00 | 181,31 | 175,50 | 180,77 | 2,55% | 356.850,00 |
| 17.04.2026 | 172,79 | 179,80 | 172,52 | 176,27 | 3,77% | 254.664,00 |
| 16.04.2026 | 173,23 | 174,80 | 169,37 | 169,86 | -1,58% | 251.288,00 |
| 15.04.2026 | 177,28 | 177,28 | 171,77 | 172,59 | -2,98% | 292.527,00 |
| 14.04.2026 | 178,49 | 180,91 | 177,69 | 177,89 | -1,06% | 201.169,00 |
| 13.04.2026 | 175,51 | 180,09 | 174,34 | 179,80 | 2,07% | 209.785,00 |
| 10.04.2026 | 177,89 | 177,89 | 175,31 | 176,15 | -0,89% | 162.302,00 |
| 09.04.2026 | 173,75 | 179,54 | 173,75 | 177,73 | 1,46% | 211.198,00 |
| 08.04.2026 | 171,54 | 175,76 | 171,00 | 175,18 | 5,19% | 308.423,00 |
| 07.04.2026 | 166,45 | 168,22 | 165,41 | 166,54 | -0,64% | 229.453,00 |
| 06.04.2026 | 165,15 | 167,68 | 163,33 | 167,61 | 0,79% | 162.466,00 |
| 02.04.2026 | 167,76 | 173,29 | 163,96 | 166,30 | -2,78% | 308.059,00 |
| 01.04.2026 | 171,78 | 174,62 | 170,75 | 171,05 | -0,33% | 256.085,00 |
| 31.03.2026 | 170,00 | 173,71 | 168,04 | 171,62 | 2,66% | 432.829,00 |
| 30.03.2026 | 170,40 | 170,40 | 167,07 | 167,17 | -0,72% | 250.637,00 |
| 27.03.2026 | 170,36 | 171,29 | 168,07 | 168,38 | -1,61% | 160.742,00 |
| 26.03.2026 | 173,53 | 176,32 | 170,25 | 171,13 | -2,12% | 249.432,00 |
| 25.03.2026 | 176,32 | 176,32 | 169,88 | 174,83 | 1,15% | 187.543,00 |
| 24.03.2026 | 169,89 | 174,72 | 168,96 | 172,85 | 0,89% | 193.455,00 |
| 23.03.2026 | 172,30 | 174,77 | 169,97 | 171,33 | 2,58% | 251.355,00 |
| 20.03.2026 | 171,49 | 171,56 | 165,25 | 167,02 | -2,38% | 544.432,00 |
| 19.03.2026 | 172,50 | 173,85 | 169,71 | 171,10 | -2,23% | 303.267,00 |
| 18.03.2026 | 176,00 | 178,20 | 174,91 | 175,00 | -1,57% | 203.223,00 |
| 17.03.2026 | 178,75 | 180,26 | 176,27 | 177,80 | -0,25% | 206.542,00 |
| 16.03.2026 | 178,26 | 179,52 | 176,82 | 178,25 | 0,16% | 228.758,00 |
| 13.03.2026 | 180,43 | 181,33 | 175,82 | 177,96 | -0,22% | 313.166,00 |
| 12.03.2026 | 180,12 | 180,12 | 176,69 | 178,36 | -1,31% | 301.737,00 |
| 11.03.2026 | 182,00 | 183,35 | 178,27 | 180,72 | -0,52% | 173.833,00 |
| 10.03.2026 | 183,90 | 185,33 | 181,40 | 181,66 | -1,86% | 204.593,00 |
| 09.03.2026 | 181,28 | 186,08 | 180,77 | 185,11 | -0,49% | 283.924,00 |
| 06.03.2026 | 185,00 | 187,15 | 183,48 | 186,02 | -1,35% | 317.408,00 |
| 05.03.2026 | 189,40 | 192,11 | 187,16 | 188,57 | -1,50% | 340.484,00 |
| 04.03.2026 | 191,75 | 191,99 | 189,78 | 191,44 | 0,35% | 162.895,00 |
| 03.03.2026 | 188,10 | 193,01 | 186,43 | 190,78 | -1,13% | 231.755,00 |
| 02.03.2026 | 190,96 | 194,98 | 189,25 | 192,96 | -0,32% | 228.796,00 |
| 27.02.2026 | 190,00 | 194,17 | 189,50 | 193,57 | 0,53% | 184.297,00 |
| 26.02.2026 | 192,21 | 193,99 | 189,07 | 192,54 | 0,62% | 143.784,00 |
| 25.02.2026 | 195,41 | 198,91 | 189,58 | 191,35 | -3,27% | 199.725,00 |
| 24.02.2026 | 196,20 | 199,64 | 196,20 | 197,82 | 0,77% | 157.438,00 |
| 23.02.2026 | 200,66 | 201,00 | 195,00 | 196,31 | -1,85% | 266.810,00 |
| 20.02.2026 | 199,05 | 204,51 | 199,02 | 200,02 | -0,09% | 151.024,00 |
| 19.02.2026 | 201,86 | 203,45 | 199,02 | 200,21 | -1,54% | 223.643,00 |
| 18.02.2026 | 204,65 | 208,50 | 203,04 | 203,35 | -1,30% | 228.926,00 |
| 17.02.2026 | 208,94 | 208,94 | 203,31 | 206,03 | -1,43% | 237.379,00 |
| 13.02.2026 | 208,57 | 210,59 | 206,20 | 209,01 | -0,10% | 359.659,00 |
| 12.02.2026 | 209,94 | 211,98 | 207,89 | 209,21 | 1,61% | 419.897,00 |
| 11.02.2026 | 205,99 | 207,94 | 201,07 | 205,89 | 0,03% | 364.094,00 |
| 10.02.2026 | 199,20 | 206,01 | 195,68 | 205,82 | 4,97% | 409.507,00 |
| 09.02.2026 | 194,26 | 197,00 | 193,77 | 196,07 | 0,92% | 202.979,00 |
| 06.02.2026 | 192,26 | 196,83 | 192,26 | 194,28 | 1,50% | 378.360,00 |
| 05.02.2026 | 191,40 | 194,63 | 189,71 | 191,40 | -1,01% | 293.600,00 |
| 04.02.2026 | 184,68 | 194,06 | 184,68 | 193,35 | 5,56% | 343.686,00 |
| 03.02.2026 | 179,20 | 185,92 | 177,07 | 183,17 | 1,94% | 244.995,00 |
| 02.02.2026 | 176,02 | 179,93 | 175,60 | 179,68 | 1,64% | 253.976,00 |
| 30.01.2026 | 177,75 | 179,33 | 174,83 | 176,78 | -0,68% | 276.037,00 |
| 29.01.2026 | 182,52 | 182,56 | 175,39 | 177,99 | 0,30% | 228.389,00 |
| 28.01.2026 | 179,64 | 180,22 | 176,77 | 177,46 | -1,09% | 205.259,00 |
| 27.01.2026 | 181,58 | 183,22 | 178,36 | 179,41 | -1,77% | 169.310,00 |
| 26.01.2026 | 183,63 | 184,00 | 181,27 | 182,65 | -1,95% | 204.102,00 |
| 22.01.2026 | 189,84 | 189,99 | 184,58 | 186,29 | -0,44% | 201.059,00 |
| 21.01.2026 | 180,71 | 188,13 | 180,71 | 187,11 | 1,83% | 346.960,00 |
| 20.01.2026 | 182,75 | 185,88 | 182,61 | 183,75 | -2,33% | 260.996,00 |
| 16.01.2026 | 187,27 | 189,42 | 187,04 | 188,13 | 0,19% | 262.194,00 |
| 15.01.2026 | 183,92 | 187,86 | 183,92 | 187,78 | 2,04% | 307.586,00 |
| 14.01.2026 | 182,00 | 184,91 | 178,94 | 184,02 | 1,07% | 331.233,00 |
| 13.01.2026 | 180,03 | 182,19 | 179,35 | 182,07 | 1,23% | 197.318,00 |
| 12.01.2026 | 175,18 | 182,02 | 175,18 | 179,85 | 0,45% | 365.118,00 |
| 09.01.2026 | 174,19 | 179,71 | 173,67 | 179,04 | 3,49% | 318.747,00 |
| 08.01.2026 | 163,93 | 173,78 | 163,93 | 173,01 | 4,65% | 202.569,00 |
| 07.01.2026 | 172,36 | 172,36 | 164,20 | 165,32 | -2,87% | 259.485,00 |
| 06.01.2026 | 166,52 | 170,22 | 165,55 | 170,21 | 0,66% | 178.229,00 |
| 05.01.2026 | 166,17 | 170,82 | 165,64 | 169,10 | 2,66% | 291.531,00 |
| 02.01.2026 | 163,54 | 166,34 | 161,44 | 164,72 | 2,01% | 175.299,00 |
| 31.12.2025 | 163,93 | 166,30 | 161,25 | 161,47 | -2,07% | 274.102,00 |
| 30.12.2025 | 166,00 | 166,55 | 164,29 | 164,89 | -0,81% | 163.045,00 |
| 29.12.2025 | 168,17 | 168,17 | 165,24 | 166,24 | -0,56% | 189.255,00 |
| 26.12.2025 | 166,27 | 167,80 | 165,50 | 167,18 | 0,34% | 71.935,00 |
| 24.12.2025 | 165,97 | 167,02 | 164,78 | 166,61 | 0,79% | 87.506,00 |
| 23.12.2025 | 165,88 | 166,65 | 165,05 | 165,30 | -1,27% | 118.338,00 |
| 22.12.2025 | 167,64 | 168,16 | 165,00 | 167,43 | 0,34% | 258.271,00 |
| 19.12.2025 | 167,43 | 167,43 | 164,69 | 166,86 | -0,61% | 498.214,00 |
| 18.12.2025 | 166,16 | 170,08 | 166,16 | 167,88 | 0,84% | 208.384,00 |