185,570$
-1,59%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 187,81 | 190,00 | 183,57 | 185,47 | -1,64% | 15.442,00 |
| 05.03.2026 | 189,40 | 192,11 | 187,16 | 188,57 | -1,50% | 340.484,00 |
| 04.03.2026 | 191,26 | 191,99 | 189,78 | 191,44 | 0,35% | 162.897,00 |
| 03.03.2026 | 188,40 | 193,01 | 186,43 | 190,78 | -1,13% | 231.756,00 |
| 02.03.2026 | 191,00 | 194,98 | 189,25 | 192,96 | -0,32% | 228.796,00 |
| 27.02.2026 | 190,55 | 194,17 | 189,50 | 193,57 | 0,53% | 184.298,00 |
| 26.02.2026 | 193,31 | 193,99 | 189,07 | 192,54 | 0,62% | 143.784,00 |
| 25.02.2026 | 198,91 | 198,91 | 189,58 | 191,35 | -3,27% | 199.726,00 |
| 24.02.2026 | 196,86 | 199,64 | 196,20 | 197,82 | 0,77% | 157.438,00 |
| 23.02.2026 | 200,30 | 201,00 | 195,00 | 196,31 | -1,85% | 266.810,00 |
| 20.02.2026 | 200,16 | 204,51 | 199,02 | 200,02 | -0,09% | 151.024,00 |
| 19.02.2026 | 202,59 | 203,45 | 199,02 | 200,21 | -1,54% | 223.664,00 |
| 18.02.2026 | 204,65 | 208,50 | 203,04 | 203,35 | -1,30% | 228.926,00 |
| 17.02.2026 | 208,94 | 208,94 | 203,31 | 206,03 | -1,43% | 237.379,00 |
| 13.02.2026 | 208,57 | 210,59 | 206,20 | 209,01 | -0,10% | 359.659,00 |
| 12.02.2026 | 207,90 | 211,98 | 207,89 | 209,21 | 1,61% | 419.897,00 |
| 11.02.2026 | 204,56 | 207,94 | 201,07 | 205,89 | 0,03% | 364.094,00 |
| 10.02.2026 | 199,29 | 206,01 | 195,68 | 205,82 | 4,97% | 409.531,00 |
| 09.02.2026 | 194,45 | 197,00 | 193,77 | 196,07 | 0,92% | 203.240,00 |
| 06.02.2026 | 192,71 | 196,83 | 192,26 | 194,28 | 1,50% | 378.466,00 |
| 05.02.2026 | 192,12 | 194,63 | 189,71 | 191,40 | -1,01% | 293.603,00 |
| 04.02.2026 | 185,48 | 194,06 | 184,68 | 193,35 | 5,56% | 343.687,00 |
| 03.02.2026 | 178,95 | 185,92 | 177,07 | 183,17 | 1,94% | 244.996,00 |
| 02.02.2026 | 177,02 | 179,93 | 175,60 | 179,68 | 1,64% | 253.977,00 |
| 30.01.2026 | 175,90 | 179,33 | 174,83 | 176,78 | -0,68% | 276.040,00 |
| 29.01.2026 | 178,75 | 182,56 | 175,39 | 177,99 | 0,30% | 228.389,00 |
| 28.01.2026 | 179,50 | 180,22 | 176,77 | 177,46 | -1,09% | 205.279,00 |
| 27.01.2026 | 181,31 | 183,22 | 178,36 | 179,41 | -1,77% | 169.310,00 |
| 26.01.2026 | 183,89 | 184,00 | 181,27 | 182,65 | 0,22% | 204.106,00 |
| 23.01.2026 | 185,20 | 186,52 | 182,24 | 182,25 | -2,17% | 188.064,00 |
| 22.01.2026 | 188,55 | 189,99 | 184,58 | 186,29 | -0,44% | 201.090,00 |
| 21.01.2026 | 184,69 | 188,13 | 180,71 | 187,11 | 1,83% | 346.998,00 |
| 20.01.2026 | 182,75 | 185,88 | 182,61 | 183,75 | -2,33% | 261.003,00 |
| 16.01.2026 | 187,27 | 189,42 | 187,04 | 188,13 | 0,19% | 262.194,00 |
| 15.01.2026 | 183,92 | 187,86 | 183,92 | 187,78 | 2,04% | 307.791,00 |
| 14.01.2026 | 181,70 | 184,91 | 178,94 | 184,02 | 1,07% | 331.396,00 |
| 13.01.2026 | 179,84 | 182,19 | 179,35 | 182,07 | 1,23% | 197.318,00 |
| 12.01.2026 | 178,63 | 182,02 | 175,18 | 179,85 | 0,45% | 365.143,00 |
| 09.01.2026 | 174,19 | 179,71 | 173,67 | 179,04 | 3,49% | 318.748,00 |
| 08.01.2026 | 164,20 | 173,78 | 163,93 | 173,01 | 4,65% | 202.625,00 |
| 07.01.2026 | 170,81 | 172,36 | 164,20 | 165,32 | -2,87% | 259.485,00 |
| 06.01.2026 | 167,84 | 170,22 | 165,55 | 170,21 | 0,66% | 178.451,00 |
| 05.01.2026 | 165,64 | 170,82 | 165,64 | 169,10 | 2,66% | 328.408,00 |