Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,69 | 97,69 | 97,24 | 97,49 | -0,83% | - |
| 25.02.2021 | 98,33 | 98,38 | 98,19 | 98,30 | -1,31% | - |
| 24.02.2021 | 98,43 | 99,81 | 98,36 | 99,60 | 0,71% | - |
| 23.02.2021 | 97,08 | 99,41 | 96,13 | 98,90 | 1,55% | - |
| 22.02.2021 | 97,33 | 99,21 | 96,90 | 97,39 | -0,60% | - |
| 19.02.2021 | 97,64 | 98,56 | 0,00 | 97,98 | 1,38% | - |
| 18.02.2021 | 96,71 | 97,42 | 95,42 | 96,64 | 0,31% | - |
| 17.02.2021 | 95,40 | 96,73 | 0,00 | 96,34 | 0,04% | - |
| 16.02.2021 | 96,35 | 97,36 | 95,48 | 96,31 | 0,79% | - |
| 12.02.2021 | 95,00 | 95,85 | 94,35 | 95,55 | 1,37% | - |
| 11.02.2021 | 93,36 | 94,61 | 92,70 | 94,26 | 0,94% | - |
| 10.02.2021 | 95,01 | 96,26 | 92,94 | 93,38 | -2,55% | - |
| 09.02.2021 | 95,31 | 98,73 | 94,43 | 95,82 | -7,18% | - |
| 08.02.2021 | 101,88 | 103,53 | 101,27 | 103,23 | 2,88% | - |
| 05.02.2021 | 98,18 | 100,37 | 97,71 | 100,35 | 3,17% | - |
| 04.02.2021 | 97,07 | 97,27 | 97,01 | 97,27 | 0,34% | - |
| 03.02.2021 | 95,62 | 96,96 | 95,08 | 96,94 | 0,35% | - |
| 02.02.2021 | 96,26 | 97,86 | 95,85 | 96,60 | 1,52% | - |
| 01.02.2021 | 92,92 | 95,85 | 92,09 | 95,16 | 2,90% | - |
| 29.01.2021 | 93,62 | 94,17 | 91,83 | 92,48 | -2,25% | - |
| 28.01.2021 | 93,81 | 96,70 | 0,00 | 94,60 | 0,73% | - |
| 27.01.2021 | 94,03 | 96,39 | 93,16 | 93,91 | -3,09% | - |
| 26.01.2021 | 99,70 | 99,90 | 96,28 | 96,91 | -3,06% | - |
| 25.01.2021 | 102,52 | 102,63 | 98,89 | 99,97 | -2,87% | - |
| 22.01.2021 | 100,45 | 103,16 | 100,15 | 102,92 | 0,29% | - |
| 21.01.2021 | 102,62 | 102,63 | 102,62 | 102,62 | -1,82% | - |
| 20.01.2021 | 104,48 | 105,50 | 102,35 | 104,52 | 2,33% | - |
| 19.01.2021 | 101,54 | 102,89 | 101,16 | 102,14 | 2,72% | - |
| 15.01.2021 | 97,83 | 100,08 | 97,21 | 99,44 | -1,19% | - |
| 14.01.2021 | 101,54 | 102,27 | 100,56 | 100,63 | -0,93% | - |
| 13.01.2021 | 101,52 | 102,42 | 100,77 | 101,57 | -0,94% | - |
| 12.01.2021 | 101,59 | 102,89 | 101,19 | 102,54 | 1,32% | - |
| 11.01.2021 | 100,32 | 101,45 | 99,92 | 101,20 | 1,32% | - |
| 08.01.2021 | 100,65 | 100,99 | 98,74 | 99,89 | -0,40% | - |
| 07.01.2021 | 99,13 | 102,91 | 98,18 | 100,29 | 1,94% | - |
| 06.01.2021 | 96,02 | 99,25 | 95,63 | 98,38 | 4,12% | - |
| 05.01.2021 | 93,20 | 94,95 | 92,64 | 94,49 | 2,22% | - |
| 04.01.2021 | 93,60 | 93,60 | 91,41 | 92,44 | -1,30% | - |
| 31.12.2020 | 92,29 | 93,81 | 92,12 | 93,66 | 0,79% | - |
| 30.12.2020 | 93,28 | 93,57 | 92,54 | 92,92 | 1,39% | - |
| 29.12.2020 | 92,39 | 92,60 | 91,13 | 91,65 | 0,21% | - |
| 28.12.2020 | 93,64 | 94,03 | 90,49 | 91,46 | -1,86% | - |
| 24.12.2020 | 93,14 | 95,67 | 92,20 | 93,19 | 0,41% | - |
| 23.12.2020 | 91,94 | 93,29 | 90,87 | 92,81 | -0,39% | - |
| 22.12.2020 | 92,25 | 93,58 | 91,98 | 93,17 | 1,02% | - |
| 21.12.2020 | 90,58 | 92,81 | 90,54 | 92,22 | -1,55% | - |
| 18.12.2020 | 94,49 | 94,56 | 93,15 | 93,67 | 0,26% | - |
| 17.12.2020 | 93,75 | 100,52 | 91,59 | 93,43 | 1,86% | - |
| 16.12.2020 | 92,36 | 92,74 | 91,12 | 91,72 | 0,11% | - |
| 15.12.2020 | 92,71 | 92,71 | 90,00 | 91,61 | 0,86% | - |
| 14.12.2020 | 91,29 | 92,02 | 90,80 | 90,83 | 0,46% | - |
| 11.12.2020 | 90,23 | 90,93 | 89,41 | 90,42 | 1,05% | - |
| 10.12.2020 | 90,01 | 90,12 | 88,52 | 89,48 | -1,45% | - |
| 09.12.2020 | 91,37 | 91,57 | 89,95 | 90,79 | 0,12% | - |
| 08.12.2020 | 90,04 | 92,39 | 89,93 | 90,69 | -0,14% | - |
| 07.12.2020 | 90,83 | 91,23 | 89,88 | 90,81 | 0,35% | - |
| 04.12.2020 | 90,24 | 90,71 | 90,24 | 90,50 | 0,71% | - |
| 03.12.2020 | 91,28 | 92,16 | 89,75 | 89,86 | -2,00% | - |
| 02.12.2020 | 91,93 | 92,53 | 89,81 | 91,69 | -1,19% | - |
| 01.12.2020 | 92,18 | 93,69 | 92,18 | 92,80 | 1,28% | - |
| 30.11.2020 | 92,00 | 92,81 | 91,47 | 91,63 | -2,43% | - |
| 27.11.2020 | 93,14 | 93,91 | 91,30 | 93,91 | 0,94% | - |
| 25.11.2020 | 92,74 | 93,33 | 91,11 | 93,03 | -1,45% | - |
| 24.11.2020 | 94,63 | 95,95 | 92,88 | 94,40 | -0,84% | - |
| 23.11.2020 | 94,59 | 96,17 | 94,21 | 95,20 | 1,75% | - |
| 20.11.2020 | 92,78 | 94,16 | 92,42 | 93,56 | 0,15% | - |
| 19.11.2020 | 93,84 | 96,10 | 92,19 | 93,42 | -0,34% | - |
| 18.11.2020 | 95,42 | 95,57 | 93,72 | 93,74 | -1,22% | - |
| 17.11.2020 | 93,69 | 96,23 | 93,36 | 94,90 | 0,17% | - |
| 16.11.2020 | 93,69 | 94,96 | 93,42 | 94,74 | 2,88% | - |
| 13.11.2020 | 92,79 | 93,14 | 91,74 | 92,09 | 1,82% | - |
| 12.11.2020 | 90,79 | 91,67 | 89,10 | 90,44 | -3,12% | - |
| 11.11.2020 | 91,38 | 93,41 | 90,29 | 93,36 | 0,33% | - |
| 10.11.2020 | 94,41 | 94,73 | 0,00 | 93,05 | 1,31% | - |
| 09.11.2020 | 96,60 | 97,45 | 91,62 | 91,85 | -1,50% | - |
| 06.11.2020 | 92,73 | 94,08 | 91,91 | 93,25 | -0,47% | - |
| 05.11.2020 | 96,02 | 96,12 | 93,45 | 93,69 | 0,70% | - |
| 04.11.2020 | 92,76 | 94,43 | 92,41 | 93,04 | -1,95% | - |
| 03.11.2020 | 93,37 | 95,49 | 92,83 | 94,90 | 3,99% | - |
| 02.11.2020 | 91,58 | 91,87 | 90,46 | 91,25 | 3,31% | - |
| 30.10.2020 | 90,14 | 90,41 | 87,84 | 88,33 | -0,21% | - |
| 29.10.2020 | 87,28 | 88,74 | 86,07 | 88,52 | 1,69% | - |
| 28.10.2020 | 88,54 | 89,40 | 86,78 | 87,04 | -3,14% | - |
| 27.10.2020 | 88,08 | 90,18 | 88,08 | 89,86 | -4,55% | - |
| 26.10.2020 | 94,96 | 95,12 | 93,11 | 94,15 | -2,99% | - |
| 23.10.2020 | 96,34 | 97,14 | 95,42 | 97,05 | 1,36% | - |
| 22.10.2020 | 95,50 | 96,49 | 94,10 | 95,74 | 2,12% | - |
| 21.10.2020 | 95,30 | 96,90 | 93,75 | 93,75 | -1,40% | - |
| 20.10.2020 | 95,96 | 96,47 | 94,47 | 95,08 | 1,22% | - |
| 19.10.2020 | 96,66 | 96,85 | 93,63 | 93,93 | -2,86% | - |
| 16.10.2020 | 98,52 | 99,18 | 96,64 | 96,70 | 1,91% | - |
| 15.10.2020 | 0,00 | 97,92 | 0,00 | 94,88 | 1,10% | - |
| 14.10.2020 | 94,37 | 94,67 | 92,53 | 93,85 | -0,29% | - |
| 13.10.2020 | 94,70 | 94,99 | 93,82 | 94,13 | -1,97% | - |
| 12.10.2020 | 95,88 | 96,60 | 94,49 | 96,02 | 0,87% | - |
| 09.10.2020 | 95,25 | 95,97 | 93,72 | 95,19 | 0,75% | - |
| 08.10.2020 | 0,00 | 95,39 | 0,00 | 94,48 | 0,93% | - |
| 07.10.2020 | 93,96 | 93,96 | 92,35 | 93,61 | 2,85% | - |
| 06.10.2020 | 92,42 | 93,16 | 88,96 | 91,02 | -3,42% | - |
| 05.10.2020 | 0,00 | 94,25 | 0,00 | 94,24 | 3,98% | - |