140,420$
5,40%
Echtzeit-Aktienkurs SiteOne Landscape Supply
Bid:
Ask:
Aktienkurse zur SiteOne Landscape Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 138,52 | 142,62 | 135,14 | 140,46 | 5,43% | 1.247.335,00 |
| 08.01.2026 | 128,95 | 133,57 | 127,75 | 133,22 | 3,24% | 662.675,00 |
| 07.01.2026 | 130,74 | 131,16 | 127,47 | 129,04 | -0,66% | 534.557,00 |
| 06.01.2026 | 130,72 | 131,59 | 128,02 | 129,90 | -1,48% | 512.021,00 |
| 05.01.2026 | 125,47 | 132,28 | 125,47 | 131,85 | 5,43% | 921.117,00 |
| 02.01.2026 | 123,61 | 125,83 | 123,16 | 125,06 | 0,40% | 563.901,00 |
| 31.12.2025 | 126,43 | 127,56 | 124,54 | 124,56 | -1,67% | 280.373,00 |
| 30.12.2025 | 126,25 | 127,86 | 125,72 | 126,68 | 0,13% | 316.411,00 |
| 29.12.2025 | 127,41 | 127,98 | 125,82 | 126,52 | -0,54% | 305.828,00 |
| 26.12.2025 | 126,74 | 127,52 | 126,21 | 127,21 | -0,10% | 251.833,00 |
| 24.12.2025 | 126,50 | 127,89 | 125,90 | 127,34 | 1,04% | 129.119,00 |
| 23.12.2025 | 127,71 | 127,71 | 125,32 | 126,03 | -1,52% | 328.172,00 |
| 22.12.2025 | 128,91 | 129,17 | 127,07 | 127,97 | -0,47% | 368.594,00 |
| 19.12.2025 | 126,95 | 128,79 | 125,31 | 128,57 | 0,71% | 625.467,00 |
| 18.12.2025 | 130,82 | 131,74 | 127,41 | 127,66 | 0,09% | 576.525,00 |
| 17.12.2025 | 127,04 | 129,95 | 126,10 | 127,55 | 0,28% | 440.190,00 |
| 16.12.2025 | 127,85 | 129,08 | 126,35 | 127,20 | -0,69% | 366.988,00 |
| 15.12.2025 | 131,73 | 131,73 | 126,79 | 128,09 | -1,37% | 482.061,00 |
| 12.12.2025 | 132,34 | 132,34 | 129,12 | 129,87 | -1,03% | 447.523,00 |
| 11.12.2025 | 128,82 | 132,87 | 128,82 | 131,22 | 1,03% | 407.582,00 |
| 10.12.2025 | 125,76 | 130,17 | 124,39 | 129,88 | 3,42% | 654.547,00 |
| 09.12.2025 | 125,77 | 128,19 | 125,03 | 125,59 | -0,88% | 832.860,00 |
| 08.12.2025 | 133,03 | 133,03 | 126,67 | 126,70 | -3,55% | 742.923,00 |
| 05.12.2025 | 120,13 | 132,57 | 120,13 | 131,36 | 0,85% | 423.604,00 |
| 04.12.2025 | 132,63 | 134,55 | 129,74 | 130,25 | -2,78% | 551.504,00 |
| 03.12.2025 | 133,01 | 135,76 | 131,99 | 133,97 | 0,62% | 792.747,00 |
| 02.12.2025 | 131,82 | 134,40 | 130,75 | 133,15 | 0,11% | 580.928,00 |
| 01.12.2025 | 132,24 | 134,67 | 131,37 | 133,00 | -0,95% | 543.728,00 |
| 28.11.2025 | 135,02 | 136,02 | 133,79 | 134,28 | -0,99% | 203.875,00 |
| 26.11.2025 | 135,03 | 137,08 | 134,20 | 135,62 | 0,36% | 480.801,00 |
| 25.11.2025 | 129,50 | 135,50 | 128,28 | 135,14 | 4,54% | 708.492,00 |
| 24.11.2025 | 130,37 | 131,13 | 128,30 | 129,27 | -1,40% | 566.694,00 |
| 21.11.2025 | 126,56 | 133,60 | 124,74 | 131,10 | 4,79% | 780.303,00 |
| 20.11.2025 | 127,16 | 128,30 | 123,86 | 125,11 | -1,04% | 565.392,00 |
| 19.11.2025 | 127,45 | 130,05 | 124,92 | 126,43 | -0,77% | 910.611,00 |
| 18.11.2025 | 127,66 | 128,87 | 125,60 | 127,41 | -1,00% | 632.791,00 |
| 17.11.2025 | 128,25 | 132,91 | 127,60 | 128,70 | 0,12% | 1.337.097,00 |
| 14.11.2025 | 126,74 | 128,62 | 125,58 | 128,54 | 1,20% | 760.832,00 |
| 13.11.2025 | 125,73 | 128,18 | 125,46 | 127,02 | 0,48% | 746.490,00 |
| 12.11.2025 | 126,01 | 126,82 | 124,60 | 126,41 | 0,92% | 624.364,00 |
| 11.11.2025 | 123,73 | 125,82 | 122,76 | 125,26 | 1,20% | 425.395,00 |
| 10.11.2025 | 122,32 | 124,87 | 122,26 | 123,78 | 0,74% | 474.365,00 |
| 07.11.2025 | 121,55 | 124,27 | 121,51 | 122,87 | 0,60% | 480.087,00 |
| 06.11.2025 | 125,36 | 125,54 | 122,08 | 122,14 | -1,65% | 556.353,00 |
| 05.11.2025 | 125,21 | 127,54 | 124,08 | 124,19 | -1,16% | 716.180,00 |
| 04.11.2025 | 122,93 | 126,37 | 122,91 | 125,65 | 0,75% | 672.844,00 |
| 03.11.2025 | 126,60 | 128,28 | 124,61 | 124,72 | -3,89% | 933.678,00 |
| 31.10.2025 | 129,74 | 131,44 | 128,86 | 129,77 | 0,03% | 669.582,00 |
| 30.10.2025 | 130,67 | 133,00 | 128,92 | 129,73 | -1,83% | 828.599,00 |
| 29.10.2025 | 127,77 | 137,32 | 125,02 | 132,15 | 7,23% | 1.633.404,00 |
| 28.10.2025 | 123,81 | 125,18 | 122,51 | 123,24 | -0,94% | 795.583,00 |
| 27.10.2025 | 125,85 | 127,27 | 123,20 | 124,41 | -0,53% | 734.722,00 |
| 24.10.2025 | 125,77 | 126,32 | 124,70 | 125,07 | 0,98% | 595.301,00 |
| 23.10.2025 | 121,29 | 123,85 | 121,28 | 123,85 | 2,70% | 552.759,00 |
| 22.10.2025 | 122,28 | 123,47 | 120,07 | 120,60 | -1,68% | 564.302,00 |
| 21.10.2025 | 120,54 | 123,94 | 120,34 | 122,66 | 1,15% | 517.067,00 |
| 20.10.2025 | 120,73 | 122,88 | 118,76 | 121,26 | 0,86% | 408.702,00 |
| 17.10.2025 | 119,65 | 121,10 | 119,05 | 120,23 | -0,55% | - |
| 16.10.2025 | 122,05 | 123,32 | 118,39 | 120,89 | -1,15% | 677.045,00 |
| 15.10.2025 | 122,31 | 122,81 | 119,39 | 122,30 | -1,41% | 881.601,00 |
| 14.10.2025 | 119,08 | 125,32 | 118,90 | 124,05 | 3,33% | 554.474,00 |
| 13.10.2025 | 117,45 | 120,35 | 117,45 | 120,05 | 2,62% | 738.320,00 |
| 10.10.2025 | 118,97 | 119,37 | 116,08 | 116,99 | -1,53% | 538.852,00 |
| 09.10.2025 | 121,60 | 121,60 | 118,00 | 118,81 | -2,14% | 472.083,00 |
| 08.10.2025 | 123,15 | 123,95 | 120,09 | 121,41 | -1,43% | 597.858,00 |
| 07.10.2025 | 125,34 | 126,37 | 122,82 | 123,17 | -1,42% | 643.491,00 |
| 06.10.2025 | 128,50 | 128,50 | 123,85 | 124,94 | -1,99% | 638.395,00 |
| 03.10.2025 | 128,61 | 130,21 | 126,87 | 127,48 | -0,89% | 329.913,00 |
| 02.10.2025 | 127,46 | 128,80 | 126,57 | 128,63 | 0,86% | 501.137,00 |
| 01.10.2025 | 128,75 | 130,20 | 125,40 | 127,53 | -0,99% | 407.627,00 |
| 30.09.2025 | 128,72 | 128,89 | 126,35 | 128,80 | 0,76% | 522.272,00 |
| 29.09.2025 | 130,14 | 131,71 | 127,16 | 127,83 | -0,97% | 585.689,00 |
| 26.09.2025 | 128,83 | 129,15 | 127,52 | 129,08 | 0,55% | 364.520,00 |
| 25.09.2025 | 128,92 | 130,20 | 127,09 | 128,38 | -1,69% | 554.999,00 |
| 24.09.2025 | 133,68 | 134,55 | 130,22 | 130,59 | -2,55% | 319.356,00 |
| 23.09.2025 | 134,78 | 136,27 | 133,62 | 134,01 | -0,07% | 456.486,00 |
| 22.09.2025 | 134,50 | 135,23 | 133,10 | 134,10 | -0,88% | 485.161,00 |
| 19.09.2025 | 138,80 | 138,80 | 134,47 | 135,29 | -0,78% | 634.040,00 |
| 18.09.2025 | 137,10 | 138,52 | 135,61 | 136,35 | 0,34% | 404.720,00 |
| 17.09.2025 | 141,39 | 142,18 | 135,14 | 135,89 | -3,57% | 735.500,00 |
| 16.09.2025 | 139,41 | 141,43 | 138,54 | 140,92 | 1,82% | 504.325,00 |
| 15.09.2025 | 140,12 | 140,12 | 137,08 | 138,40 | -0,85% | 494.279,00 |
| 12.09.2025 | 140,73 | 141,27 | 139,33 | 139,58 | -1,70% | 358.140,00 |
| 11.09.2025 | 142,25 | 144,02 | 141,23 | 141,99 | -0,87% | 901.979,00 |
| 10.09.2025 | 143,61 | 145,17 | 141,92 | 143,23 | 0,51% | 554.644,00 |
| 09.09.2025 | 150,00 | 151,29 | 141,93 | 142,51 | -6,24% | 803.598,00 |
| 08.09.2025 | 152,65 | 153,25 | 150,77 | 151,99 | -0,64% | 641.944,00 |
| 05.09.2025 | 149,26 | 154,00 | 148,45 | 152,97 | 3,79% | 809.058,00 |
| 04.09.2025 | 143,74 | 147,68 | 142,84 | 147,39 | 3,16% | 516.217,00 |
| 03.09.2025 | 141,48 | 143,95 | 140,16 | 142,87 | 0,70% | 458.171,00 |
| 02.09.2025 | 141,10 | 142,41 | 139,96 | 141,87 | -0,96% | 350.840,00 |
| 29.08.2025 | 145,07 | 145,96 | 142,29 | 143,24 | -1,19% | 326.072,00 |
| 28.08.2025 | 145,18 | 146,20 | 142,79 | 144,96 | -0,06% | 510.479,00 |
| 27.08.2025 | 140,90 | 145,81 | 140,80 | 145,05 | 0,96% | 476.342,00 |
| 26.08.2025 | 144,24 | 145,54 | 143,42 | 143,67 | -0,49% | 346.606,00 |
| 25.08.2025 | 146,03 | 147,19 | 143,69 | 144,38 | -1,93% | 713.044,00 |
| 22.08.2025 | 138,00 | 147,45 | 137,75 | 147,22 | 6,66% | 562.405,00 |
| 21.08.2025 | 137,91 | 138,94 | 136,65 | 138,03 | 0,15% | 442.160,00 |
| 20.08.2025 | 141,78 | 141,78 | 137,33 | 137,83 | -3,28% | 552.825,00 |
| 19.08.2025 | 141,35 | 143,36 | 139,52 | 142,50 | 1,45% | 386.127,00 |