114,579$
-2,11%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 116,97 | 116,97 | 114,73 | 114,92 | -1,82% | - |
| 24.04.2025 | 113,91 | 117,16 | 113,91 | 117,05 | 2,36% | 315.031,00 |
| 23.04.2025 | 116,85 | 120,50 | 113,96 | 114,35 | 0,35% | 552.431,00 |
| 22.04.2025 | 112,15 | 114,08 | 110,74 | 113,95 | 3,67% | 802.992,00 |
| 21.04.2025 | 110,80 | 112,29 | 106,74 | 109,92 | -2,01% | 690.702,00 |
| 17.04.2025 | 109,69 | 112,86 | 109,09 | 112,18 | 1,99% | 428.905,00 |
| 16.04.2025 | 112,86 | 115,00 | 108,33 | 109,99 | -3,45% | 558.775,00 |
| 15.04.2025 | 116,29 | 117,85 | 113,62 | 113,92 | -0,90% | 518.663,00 |
| 14.04.2025 | 115,97 | 116,91 | 113,24 | 114,96 | 0,98% | 750.020,00 |
| 11.04.2025 | 111,34 | 113,86 | 108,81 | 113,84 | 2,51% | 597.878,00 |
| 10.04.2025 | 111,94 | 112,79 | 108,17 | 111,05 | -2,74% | 785.385,00 |
| 09.04.2025 | 103,27 | 116,41 | 101,25 | 114,18 | 8,96% | 1.055.035,00 |
| 08.04.2025 | 112,86 | 113,81 | 103,70 | 104,79 | -4,35% | 651.682,00 |
| 07.04.2025 | 106,30 | 114,09 | 104,53 | 109,56 | -1,65% | 828.692,00 |
| 04.04.2025 | 110,12 | 113,25 | 106,24 | 111,40 | -2,64% | 894.811,00 |
| 03.04.2025 | 117,00 | 117,38 | 110,76 | 114,42 | -6,71% | 1.057.081,00 |
| 02.04.2025 | 118,40 | 122,72 | 118,40 | 122,65 | 2,13% | 676.255,00 |
| 01.04.2025 | 120,57 | 121,65 | 119,27 | 120,09 | -1,11% | 508.136,00 |
| 31.03.2025 | 118,99 | 122,19 | 118,75 | 121,44 | -0,38% | 560.602,00 |
| 28.03.2025 | 126,17 | 126,17 | 120,52 | 121,90 | -3,48% | 369.028,00 |
| 27.03.2025 | 126,77 | 128,22 | 125,26 | 126,30 | -0,32% | 371.026,00 |
| 26.03.2025 | 127,95 | 128,94 | 125,77 | 126,70 | -0,62% | 386.428,00 |
| 25.03.2025 | 127,37 | 129,37 | 126,11 | 127,49 | -0,63% | 268.075,00 |
| 24.03.2025 | 123,96 | 128,45 | 123,79 | 128,30 | 5,16% | 457.410,00 |
| 21.03.2025 | 118,92 | 122,42 | 117,88 | 122,00 | 0,10% | 890.325,00 |
| 20.03.2025 | 121,33 | 124,95 | 120,95 | 121,88 | -0,63% | 475.398,00 |
| 19.03.2025 | 123,80 | 124,69 | 121,50 | 122,65 | -1,00% | 609.278,00 |
| 18.03.2025 | 122,77 | 124,55 | 121,03 | 123,89 | 0,20% | 386.596,00 |
| 17.03.2025 | 121,62 | 124,85 | 121,08 | 123,64 | 0,84% | 259.911,00 |
| 14.03.2025 | 122,24 | 122,93 | 120,00 | 122,61 | 1,96% | 408.282,00 |
| 13.03.2025 | 122,77 | 125,05 | 120,00 | 120,25 | -2,46% | 614.306,00 |
| 12.03.2025 | 124,71 | 126,81 | 123,24 | 123,28 | -0,94% | 300.058,00 |
| 11.03.2025 | 126,27 | 126,88 | 122,72 | 124,45 | -2,11% | 417.022,00 |
| 10.03.2025 | 127,19 | 132,06 | 126,88 | 127,13 | -1,50% | 528.445,00 |
| 07.03.2025 | 125,23 | 129,07 | 123,94 | 129,07 | 3,12% | 633.364,00 |
| 06.03.2025 | 123,04 | 125,27 | 121,26 | 125,16 | 0,82% | 583.484,00 |
| 05.03.2025 | 123,92 | 124,70 | 121,06 | 124,14 | 1,70% | 532.946,00 |
| 04.03.2025 | 121,98 | 124,07 | 119,15 | 122,07 | -1,95% | 649.933,00 |
| 03.03.2025 | 126,97 | 126,97 | 124,42 | 124,50 | -1,43% | 850.903,00 |
| 28.02.2025 | 124,78 | 126,61 | 124,07 | 126,31 | 1,47% | 495.150,00 |
| 27.02.2025 | 129,70 | 130,03 | 124,30 | 124,48 | -3,90% | 380.967,00 |
| 26.02.2025 | 131,92 | 133,90 | 129,53 | 129,53 | -2,09% | 337.639,00 |
| 25.02.2025 | 132,04 | 134,17 | 130,51 | 132,29 | 0,44% | 511.928,00 |
| 24.02.2025 | 134,40 | 134,40 | 130,57 | 131,71 | -2,16% | 434.235,00 |
| 21.02.2025 | 142,87 | 142,87 | 133,45 | 134,62 | -4,42% | 354.784,00 |
| 20.02.2025 | 140,25 | 141,84 | 138,75 | 140,85 | -0,09% | 339.437,00 |
| 19.02.2025 | 141,80 | 141,80 | 138,53 | 140,98 | -1,69% | 366.505,00 |
| 18.02.2025 | 145,29 | 146,31 | 142,97 | 143,40 | -2,12% | 385.151,00 |
| 17.02.2025 | 146,13 | 146,51 | 146,13 | 146,51 | 0,29% | - |
| 14.02.2025 | 142,80 | 147,87 | 142,80 | 146,09 | 3,49% | 498.988,00 |
| 13.02.2025 | 138,10 | 145,84 | 136,47 | 141,16 | 3,13% | 815.639,00 |
| 12.02.2025 | 135,58 | 139,01 | 132,00 | 136,88 | 2,79% | 958.073,00 |
| 11.02.2025 | 133,03 | 136,10 | 132,21 | 133,16 | -0,69% | 530.617,00 |
| 10.02.2025 | 134,80 | 134,80 | 129,25 | 134,08 | 0,71% | 630.011,00 |
| 07.02.2025 | 136,82 | 137,09 | 132,61 | 133,13 | -3,07% | 303.637,00 |
| 06.02.2025 | 136,82 | 137,91 | 135,61 | 137,35 | 1,12% | 399.268,00 |
| 05.02.2025 | 137,16 | 138,24 | 135,14 | 135,83 | -0,72% | 476.713,00 |
| 04.02.2025 | 136,17 | 138,71 | 136,03 | 136,82 | 0,62% | 238.501,00 |
| 03.02.2025 | 139,26 | 139,26 | 134,57 | 135,98 | -4,44% | 367.797,00 |
| 31.01.2025 | 143,62 | 145,06 | 141,62 | 142,30 | -0,87% | 251.337,00 |
| 30.01.2025 | 143,83 | 145,31 | 142,43 | 143,55 | 0,74% | 251.473,00 |
| 29.01.2025 | 145,05 | 146,63 | 141,67 | 142,49 | -1,99% | 321.178,00 |
| 28.01.2025 | 145,70 | 149,03 | 145,29 | 145,39 | -1,56% | 276.553,00 |
| 27.01.2025 | 147,67 | 151,79 | 147,38 | 147,70 | 0,08% | 311.335,00 |
| 24.01.2025 | 146,99 | 148,44 | 145,68 | 147,58 | 0,62% | 282.036,00 |
| 23.01.2025 | 146,61 | 147,92 | 144,70 | 146,67 | -0,39% | 211.186,00 |
| 22.01.2025 | 145,15 | 147,39 | 144,53 | 147,25 | 1,22% | 225.870,00 |
| 21.01.2025 | 145,37 | 148,67 | 144,76 | 145,48 | 1,87% | 320.870,00 |
| 17.01.2025 | 140,95 | 143,15 | 140,95 | 142,81 | 2,84% | 381.947,00 |
| 16.01.2025 | 137,65 | 139,09 | 134,27 | 138,86 | 0,62% | 348.102,00 |
| 15.01.2025 | 141,98 | 142,20 | 137,73 | 138,01 | 1,07% | 411.093,00 |
| 14.01.2025 | 134,27 | 136,98 | 132,10 | 136,55 | 3,78% | 337.238,00 |
| 13.01.2025 | 128,05 | 131,76 | 126,89 | 131,58 | 2,69% | 401.868,00 |
| 10.01.2025 | 126,21 | 128,30 | 125,73 | 128,13 | -1,03% | 251.156,00 |
| 08.01.2025 | 127,93 | 130,15 | 126,27 | 129,47 | 0,18% | 196.606,00 |
| 07.01.2025 | 131,62 | 132,22 | 127,74 | 129,24 | -1,63% | 282.615,00 |
| 06.01.2025 | 130,98 | 135,00 | 130,28 | 131,38 | 0,81% | 413.454,00 |
| 03.01.2025 | 129,41 | 130,33 | 127,30 | 130,33 | 1,00% | 365.925,00 |
| 02.01.2025 | 133,20 | 134,07 | 128,60 | 129,04 | -2,07% | 219.112,00 |
| 31.12.2024 | 131,90 | 134,04 | 131,58 | 131,77 | 0,36% | 192.248,00 |
| 30.12.2024 | 133,34 | 133,34 | 130,03 | 131,30 | -1,80% | 249.774,00 |
| 27.12.2024 | 134,46 | 135,75 | 132,12 | 133,71 | -1,07% | 254.662,00 |
| 26.12.2024 | 132,73 | 135,31 | 132,62 | 135,15 | 0,47% | 233.316,00 |
| 24.12.2024 | 134,10 | 134,98 | 132,71 | 134,52 | 0,20% | 136.393,00 |
| 23.12.2024 | 134,96 | 135,76 | 133,58 | 134,25 | -1,02% | 339.842,00 |
| 20.12.2024 | 132,29 | 136,29 | 132,02 | 135,63 | 1,99% | 522.263,00 |
| 19.12.2024 | 136,52 | 137,39 | 132,63 | 132,98 | -1,79% | 460.387,00 |
| 18.12.2024 | 140,20 | 142,32 | 135,06 | 135,41 | -3,42% | 432.208,00 |
| 17.12.2024 | 139,62 | 142,26 | 139,23 | 140,20 | -0,43% | 355.230,00 |
| 16.12.2024 | 138,84 | 143,08 | 138,84 | 140,80 | -0,35% | 275.614,00 |
| 13.12.2024 | 144,01 | 144,01 | 140,01 | 141,29 | -2,61% | 259.149,00 |
| 12.12.2024 | 146,04 | 147,22 | 144,49 | 145,08 | -1,39% | 177.161,00 |
| 11.12.2024 | 150,22 | 150,22 | 146,83 | 147,12 | -0,29% | 192.373,00 |
| 10.12.2024 | 150,66 | 152,05 | 147,08 | 147,55 | -3,63% | 205.919,00 |
| 09.12.2024 | 153,16 | 156,93 | 151,94 | 153,11 | 1,36% | 220.982,00 |
| 06.12.2024 | 148,95 | 151,75 | 147,87 | 151,05 | 4,27% | 391.044,00 |
| 05.12.2024 | 148,02 | 148,70 | 144,79 | 144,86 | -2,48% | 242.601,00 |
| 04.12.2024 | 151,02 | 151,75 | 147,34 | 148,55 | -1,67% | 236.939,00 |
| 03.12.2024 | 152,52 | 153,11 | 149,87 | 151,07 | -0,28% | 160.497,00 |
| 02.12.2024 | 154,03 | 154,03 | 150,16 | 151,49 | -1,15% | 336.667,00 |