131,626$
-1,72%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 134,68 | 134,68 | 131,55 | 132,30 | -1,22% | 488.530,00 |
| 07.08.2025 | 137,32 | 138,03 | 133,80 | 133,93 | -1,62% | 554.259,00 |
| 06.08.2025 | 138,75 | 138,91 | 135,10 | 136,13 | -1,82% | 617.569,00 |
| 05.08.2025 | 137,41 | 139,39 | 135,85 | 138,66 | 0,84% | 537.448,00 |
| 04.08.2025 | 136,75 | 137,88 | 135,05 | 137,50 | 0,83% | 519.261,00 |
| 01.08.2025 | 135,84 | 136,90 | 132,88 | 136,37 | -1,06% | 729.198,00 |
| 31.07.2025 | 139,88 | 142,00 | 137,41 | 137,83 | -3,09% | 949.253,00 |
| 30.07.2025 | 127,91 | 142,82 | 126,16 | 142,22 | 10,62% | 1.662.059,00 |
| 29.07.2025 | 132,06 | 132,06 | 127,53 | 128,57 | -1,85% | 751.658,00 |
| 28.07.2025 | 132,38 | 134,49 | 130,90 | 131,00 | -1,33% | 870.053,00 |
| 25.07.2025 | 132,55 | 132,91 | 130,77 | 132,76 | 1,15% | 659.961,00 |
| 24.07.2025 | 130,97 | 132,98 | 129,31 | 131,25 | -0,11% | 754.098,00 |
| 23.07.2025 | 129,03 | 131,59 | 128,40 | 131,40 | 2,13% | 1.166.197,00 |
| 22.07.2025 | 124,36 | 128,83 | 123,96 | 128,66 | 4,47% | 745.905,00 |
| 21.07.2025 | 125,02 | 126,22 | 123,13 | 123,16 | -0,97% | 822.107,00 |
| 18.07.2025 | 126,50 | 126,58 | 123,21 | 124,37 | -0,81% | 660.861,00 |
| 17.07.2025 | 124,68 | 126,20 | 123,87 | 125,38 | 1,32% | 386.859,00 |
| 16.07.2025 | 122,75 | 123,92 | 121,83 | 123,75 | 1,46% | 409.815,00 |
| 15.07.2025 | 128,38 | 128,78 | 121,97 | 121,97 | -3,98% | 308.291,00 |
| 14.07.2025 | 129,10 | 129,56 | 126,89 | 127,03 | -1,71% | 317.867,00 |
| 11.07.2025 | 130,13 | 130,13 | 128,24 | 129,24 | -1,63% | 318.296,00 |
| 10.07.2025 | 129,34 | 133,36 | 129,34 | 131,38 | 1,19% | 299.360,00 |
| 09.07.2025 | 129,85 | 130,77 | 127,03 | 129,84 | 0,96% | 427.906,00 |
| 08.07.2025 | 127,30 | 130,52 | 126,95 | 128,60 | 1,64% | 787.694,00 |
| 07.07.2025 | 127,65 | 129,40 | 125,49 | 126,53 | -2,47% | 539.385,00 |
| 03.07.2025 | 129,07 | 130,33 | 128,06 | 129,74 | 0,58% | 415.121,00 |
| 02.07.2025 | 125,74 | 129,08 | 124,25 | 128,99 | 2,15% | 754.650,00 |
| 01.07.2025 | 120,29 | 129,71 | 120,11 | 126,27 | 4,41% | 553.006,00 |
| 30.06.2025 | 119,64 | 121,52 | 118,76 | 120,94 | 0,33% | 571.728,00 |
| 27.06.2025 | 122,61 | 122,82 | 118,99 | 120,54 | -0,54% | 541.542,00 |
| 26.06.2025 | 121,50 | 121,56 | 119,37 | 121,19 | 0,73% | 292.177,00 |
| 25.06.2025 | 121,17 | 122,37 | 119,50 | 120,31 | -1,24% | 478.031,00 |
| 24.06.2025 | 122,00 | 122,74 | 120,47 | 121,82 | 0,67% | 249.664,00 |
| 23.06.2025 | 115,56 | 121,18 | 115,31 | 121,01 | 3,80% | 404.896,00 |
| 20.06.2025 | 117,54 | 119,33 | 116,41 | 116,58 | -0,32% | 568.503,00 |
| 18.06.2025 | 116,90 | 119,90 | 115,74 | 116,96 | 0,23% | 397.418,00 |
| 17.06.2025 | 118,51 | 119,85 | 116,51 | 116,69 | -2,48% | 349.616,00 |
| 16.06.2025 | 120,31 | 120,37 | 118,17 | 119,66 | 0,75% | 414.036,00 |
| 13.06.2025 | 121,09 | 122,17 | 117,91 | 118,77 | -3,66% | 286.748,00 |
| 12.06.2025 | 122,26 | 124,74 | 121,12 | 123,28 | -0,34% | 612.551,00 |
| 11.06.2025 | 126,83 | 128,53 | 123,10 | 123,70 | -1,72% | 606.603,00 |
| 10.06.2025 | 125,66 | 126,51 | 124,52 | 125,86 | 1,26% | 353.488,00 |
| 09.06.2025 | 123,71 | 125,06 | 122,62 | 124,29 | 1,88% | 308.341,00 |
| 06.06.2025 | 125,52 | 126,25 | 121,43 | 122,00 | -1,29% | 468.903,00 |
| 05.06.2025 | 119,40 | 123,78 | 119,19 | 123,59 | 3,02% | 576.334,00 |
| 04.06.2025 | 119,30 | 121,08 | 118,50 | 119,97 | -0,02% | 453.631,00 |
| 03.06.2025 | 114,13 | 120,32 | 113,46 | 119,99 | 5,09% | 521.557,00 |
| 02.06.2025 | 117,47 | 117,47 | 112,23 | 114,18 | -2,25% | 563.345,00 |
| 30.05.2025 | 117,44 | 117,81 | 116,06 | 116,81 | -0,55% | 372.742,00 |
| 29.05.2025 | 117,99 | 118,02 | 116,29 | 117,46 | 0,37% | 275.276,00 |
| 28.05.2025 | 118,71 | 119,53 | 116,68 | 117,03 | -1,63% | 361.802,00 |
| 27.05.2025 | 118,26 | 119,50 | 115,20 | 118,97 | 2,75% | 628.504,00 |
| 23.05.2025 | 113,70 | 116,19 | 112,89 | 115,79 | 0,02% | 432.157,00 |
| 22.05.2025 | 115,15 | 116,63 | 113,90 | 115,77 | -0,15% | 375.861,00 |
| 21.05.2025 | 120,25 | 120,56 | 115,84 | 115,94 | -4,61% | 346.379,00 |
| 20.05.2025 | 123,98 | 124,11 | 121,27 | 121,54 | -1,44% | 278.526,00 |
| 19.05.2025 | 122,44 | 124,27 | 122,04 | 123,32 | -1,72% | 378.907,00 |
| 16.05.2025 | 123,14 | 125,74 | 122,20 | 125,48 | 2,14% | 280.524,00 |
| 15.05.2025 | 123,97 | 124,14 | 122,32 | 122,85 | -1,26% | 632.293,00 |
| 14.05.2025 | 126,77 | 128,46 | 124,41 | 124,42 | -1,99% | 323.774,00 |
| 13.05.2025 | 127,83 | 128,60 | 126,18 | 126,94 | -0,28% | 587.089,00 |
| 12.05.2025 | 126,42 | 127,78 | 121,38 | 127,30 | 5,50% | 1.245.339,00 |
| 09.05.2025 | 121,95 | 122,19 | 120,09 | 120,66 | -0,58% | 258.503,00 |
| 08.05.2025 | 119,89 | 122,34 | 119,21 | 121,36 | 2,53% | 454.184,00 |
| 07.05.2025 | 118,16 | 119,07 | 116,81 | 118,37 | 0,36% | 600.142,00 |
| 06.05.2025 | 119,42 | 120,94 | 117,95 | 117,95 | -2,36% | 549.040,00 |
| 05.05.2025 | 121,02 | 123,92 | 120,35 | 120,80 | -0,84% | 545.394,00 |
| 02.05.2025 | 118,67 | 122,08 | 117,68 | 121,82 | 4,20% | 783.806,00 |
| 01.05.2025 | 115,36 | 118,56 | 113,56 | 116,91 | 1,83% | 991.041,00 |
| 30.04.2025 | 109,90 | 116,96 | 108,12 | 114,81 | 0,61% | 1.125.282,00 |
| 29.04.2025 | 114,66 | 115,84 | 112,96 | 114,11 | -0,79% | 737.656,00 |
| 28.04.2025 | 114,39 | 116,86 | 113,68 | 115,02 | 0,03% | 462.128,00 |
| 25.04.2025 | 116,25 | 116,35 | 114,29 | 114,99 | -1,76% | 446.038,00 |
| 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 |