Echtzeit-Aktienkurs SiteOne Landscape Supply
Bid:
Ask:
Aktienkurse zur SiteOne Landscape Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 158,92 | 163,37 | 0,00 | 158,40 | 1,52% | - |
| 25.02.2021 | 159,41 | 159,84 | 152,62 | 156,03 | -4,70% | - |
| 24.02.2021 | 157,23 | 165,28 | 155,95 | 163,73 | 6,85% | - |
| 23.02.2021 | 151,87 | 154,76 | 149,66 | 153,24 | -2,98% | - |
| 22.02.2021 | 156,40 | 160,12 | 155,30 | 157,95 | -2,27% | - |
| 19.02.2021 | 161,25 | 164,33 | 160,56 | 161,62 | 2,23% | - |
| 18.02.2021 | 158,46 | 161,41 | 156,95 | 158,09 | -2,90% | - |
| 17.02.2021 | 161,38 | 164,99 | 160,29 | 162,80 | -0,57% | - |
| 16.02.2021 | 164,85 | 166,21 | 161,75 | 163,74 | 0,10% | - |
| 12.02.2021 | 165,32 | 166,95 | 162,25 | 163,58 | -1,44% | - |
| 11.02.2021 | 168,25 | 169,34 | 164,50 | 165,97 | -2,18% | - |
| 10.02.2021 | 168,54 | 171,52 | 165,86 | 169,67 | -0,09% | - |
| 09.02.2021 | 166,58 | 170,33 | 165,74 | 169,82 | 1,61% | - |
| 08.02.2021 | 171,38 | 173,24 | 166,26 | 167,13 | -0,25% | - |
| 05.02.2021 | 163,55 | 168,79 | 162,30 | 167,55 | 2,60% | - |
| 04.02.2021 | 162,08 | 165,02 | 0,00 | 163,30 | 0,75% | - |
| 03.02.2021 | 160,54 | 164,94 | 158,70 | 162,09 | -2,11% | - |
| 02.02.2021 | 161,65 | 166,59 | 160,04 | 165,59 | 3,04% | - |
| 01.02.2021 | 158,57 | 162,82 | 157,66 | 160,70 | 1,69% | - |
| 29.01.2021 | 157,49 | 158,02 | 157,49 | 158,02 | -1,43% | - |
| 28.01.2021 | 162,72 | 164,12 | 159,63 | 160,32 | 0,84% | - |
| 27.01.2021 | 162,68 | 164,38 | 157,75 | 158,99 | -3,90% | - |
| 26.01.2021 | 169,65 | 170,41 | 0,00 | 165,44 | -2,31% | - |
| 25.01.2021 | 177,37 | 177,93 | 167,95 | 169,34 | -4,05% | - |
| 22.01.2021 | 171,18 | 177,58 | 170,95 | 176,49 | 2,24% | - |
| 21.01.2021 | 172,45 | 175,24 | 170,35 | 172,62 | 4,43% | - |
| 20.01.2021 | 164,75 | 165,68 | 161,88 | 165,30 | 0,91% | - |
| 19.01.2021 | 164,02 | 166,99 | 162,43 | 163,80 | -1,20% | - |
| 15.01.2021 | 167,74 | 174,17 | 164,16 | 165,80 | -3,78% | - |
| 14.01.2021 | 171,09 | 177,05 | 171,09 | 172,30 | 2,27% | - |
| 13.01.2021 | 171,64 | 172,61 | 166,78 | 168,48 | -3,17% | - |
| 12.01.2021 | 173,13 | 175,93 | 170,80 | 173,99 | 0,89% | - |
| 11.01.2021 | 173,23 | 174,00 | 171,79 | 172,45 | 1,73% | - |
| 08.01.2021 | 168,80 | 170,69 | 166,51 | 169,52 | 2,20% | - |
| 07.01.2021 | 164,51 | 166,57 | 162,25 | 165,87 | 2,73% | - |
| 06.01.2021 | 158,11 | 163,41 | 156,96 | 161,46 | 4,03% | - |
| 05.01.2021 | 153,51 | 156,94 | 153,19 | 155,21 | 2,00% | - |
| 04.01.2021 | 157,61 | 157,71 | 150,20 | 152,16 | -4,41% | - |
| 31.12.2020 | 156,37 | 159,56 | 156,22 | 159,19 | 0,65% | - |
| 30.12.2020 | 159,44 | 159,98 | 157,40 | 158,16 | 1,01% | - |
| 29.12.2020 | 156,56 | 156,78 | 156,56 | 156,57 | -0,15% | - |
| 28.12.2020 | 157,80 | 161,20 | 156,80 | 156,80 | 0,29% | - |
| 24.12.2020 | 158,13 | 162,13 | 156,35 | 156,35 | -0,78% | - |
| 23.12.2020 | 156,22 | 157,66 | 153,34 | 157,58 | -0,05% | - |
| 22.12.2020 | 157,28 | 159,13 | 156,30 | 157,65 | 1,64% | - |
| 21.12.2020 | 152,45 | 156,97 | 152,05 | 155,11 | 0,95% | - |
| 18.12.2020 | 153,52 | 156,45 | 151,05 | 153,65 | 1,86% | - |
| 17.12.2020 | 151,06 | 151,31 | 147,52 | 150,85 | -12,92% | - |
| 16.12.2020 | 148,55 | 187,66 | 145,91 | 173,24 | 19,75% | - |
| 15.12.2020 | 149,27 | 162,30 | 140,62 | 144,67 | 0,64% | - |
| 14.12.2020 | 142,31 | 144,02 | 139,82 | 143,76 | 4,75% | - |
| 11.12.2020 | 144,24 | 144,24 | 137,23 | 137,23 | -3,05% | - |
| 10.12.2020 | 142,69 | 143,10 | 138,74 | 141,55 | -2,56% | - |
| 09.12.2020 | 145,74 | 148,02 | 142,25 | 145,27 | -1,06% | - |
| 08.12.2020 | 139,05 | 146,82 | 138,01 | 146,82 | 4,80% | - |
| 07.12.2020 | 140,10 | 140,10 | 140,10 | 140,10 | 4,45% | - |
| 04.12.2020 | 133,38 | 135,50 | 132,37 | 134,13 | 1,80% | - |
| 03.12.2020 | 132,04 | 134,08 | 130,64 | 131,76 | -1,15% | - |
| 02.12.2020 | 134,37 | 134,79 | 129,59 | 133,29 | -3,37% | - |
| 01.12.2020 | 137,69 | 137,95 | 137,68 | 137,95 | 0,15% | - |
| 30.11.2020 | 135,93 | 138,96 | 134,36 | 137,74 | -0,40% | - |
| 27.11.2020 | 135,04 | 138,50 | 134,48 | 138,30 | 3,65% | - |
| 25.11.2020 | 131,59 | 135,39 | 131,55 | 133,42 | -1,83% | - |
| 24.11.2020 | 137,11 | 138,26 | 134,77 | 135,91 | -1,84% | - |
| 23.11.2020 | 138,81 | 138,81 | 138,45 | 138,45 | 0,61% | - |
| 20.11.2020 | 139,24 | 140,24 | 135,70 | 137,62 | -1,44% | - |
| 19.11.2020 | 137,10 | 142,37 | 136,16 | 139,63 | 3,01% | - |
| 18.11.2020 | 135,23 | 136,88 | 133,46 | 135,54 | -1,44% | - |
| 17.11.2020 | 133,32 | 138,22 | 133,16 | 137,52 | 1,80% | - |
| 16.11.2020 | 132,30 | 135,42 | 131,84 | 135,09 | 2,13% | - |
| 13.11.2020 | 132,63 | 134,54 | 131,26 | 132,27 | 1,26% | - |
| 12.11.2020 | 131,02 | 132,39 | 128,12 | 130,63 | 1,67% | - |
| 11.11.2020 | 126,88 | 132,30 | 126,54 | 128,49 | 0,58% | - |
| 10.11.2020 | 126,92 | 131,57 | 0,00 | 127,75 | 2,62% | - |
| 09.11.2020 | 138,33 | 140,64 | 124,11 | 124,48 | -11,57% | - |
| 06.11.2020 | 133,38 | 142,20 | 133,12 | 140,77 | 3,73% | - |
| 05.11.2020 | 139,24 | 141,16 | 134,51 | 135,70 | 0,11% | - |
| 04.11.2020 | 132,30 | 136,11 | 130,27 | 135,55 | 3,50% | - |
| 03.11.2020 | 129,49 | 132,15 | 128,04 | 130,96 | 3,85% | - |
| 02.11.2020 | 122,11 | 127,40 | 121,99 | 126,11 | 6,12% | - |
| 30.10.2020 | 122,52 | 124,09 | 116,55 | 118,84 | -4,99% | - |
| 29.10.2020 | 125,92 | 126,78 | 121,07 | 125,08 | -0,88% | - |
| 28.10.2020 | 120,08 | 128,97 | 119,41 | 126,18 | 0,12% | - |
| 27.10.2020 | 123,09 | 126,06 | 121,47 | 126,03 | 1,52% | - |
| 26.10.2020 | 123,14 | 124,15 | 121,41 | 124,15 | -1,30% | - |
| 23.10.2020 | 125,80 | 127,35 | 123,64 | 125,79 | 0,22% | - |
| 22.10.2020 | 128,92 | 128,92 | 123,97 | 125,51 | -4,43% | - |
| 21.10.2020 | 135,93 | 135,93 | 128,26 | 131,33 | -2,68% | - |
| 20.10.2020 | 134,80 | 137,35 | 134,67 | 134,94 | 0,73% | - |
| 19.10.2020 | 0,00 | 137,61 | 0,00 | 133,96 | 0,45% | - |
| 16.10.2020 | 135,36 | 137,10 | 133,36 | 133,36 | -0,73% | - |
| 15.10.2020 | 133,01 | 136,43 | 132,78 | 134,34 | 0,70% | - |
| 14.10.2020 | 136,87 | 137,23 | 132,13 | 133,41 | -2,16% | - |
| 13.10.2020 | 134,21 | 137,59 | 134,21 | 136,36 | 0,19% | - |
| 12.10.2020 | 134,64 | 136,58 | 133,21 | 136,10 | 3,79% | - |
| 09.10.2020 | 131,08 | 131,86 | 128,50 | 131,13 | 1,36% | - |
| 08.10.2020 | 127,75 | 132,12 | 126,54 | 129,37 | 0,73% | - |
| 07.10.2020 | 128,45 | 129,93 | 127,59 | 128,44 | 0,90% | - |
| 06.10.2020 | 129,42 | 130,15 | 126,45 | 127,30 | 0,63% | - |
| 05.10.2020 | 128,13 | 129,98 | 126,49 | 126,50 | -0,02% | - |