173,420$
0,57%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 175,80 | 175,80 | 171,36 | 173,49 | 0,61% | 204.100,00 |
| 10.09.2026 | 173,64 | 175,45 | 172,19 | 172,43 | -2,37% | 318.475,00 |
| 09.09.2026 | 178,25 | 179,12 | 174,84 | 176,62 | -1,25% | 313.070,00 |
| 08.09.2026 | 181,00 | 181,29 | 178,61 | 178,86 | -1,17% | 184.183,00 |
| 04.09.2026 | 177,40 | 181,43 | 176,41 | 180,97 | 1,62% | 145.012,00 |
| 03.09.2026 | 179,55 | 181,97 | 175,62 | 178,08 | 0,29% | 198.989,00 |
| 02.09.2026 | 177,50 | 179,23 | 175,16 | 177,56 | 0,40% | 234.361,00 |
| 01.09.2026 | 180,03 | 182,00 | 176,25 | 176,85 | -3,15% | 301.307,00 |
| 31.08.2026 | 181,57 | 182,76 | 180,00 | 182,61 | 0,30% | 250.163,00 |
| 28.08.2026 | 183,62 | 184,05 | 179,38 | 182,07 | -0,22% | 219.889,00 |
| 27.08.2026 | 182,87 | 184,20 | 181,34 | 182,48 | -1,32% | 153.746,00 |
| 26.08.2026 | 187,91 | 188,98 | 184,48 | 184,93 | -0,88% | 158.880,00 |
| 25.08.2026 | 189,87 | 189,87 | 185,40 | 186,58 | -0,51% | 256.535,00 |
| 24.08.2026 | 188,93 | 190,85 | 187,50 | 187,53 | -0,66% | 220.368,00 |
| 21.08.2026 | 188,00 | 189,52 | 186,98 | 188,77 | 0,47% | 157.580,00 |
| 20.08.2026 | 189,98 | 191,03 | 187,53 | 187,88 | -2,76% | 211.552,00 |
| 19.08.2026 | 192,34 | 195,55 | 191,52 | 193,22 | 1,78% | 319.027,00 |
| 18.08.2026 | 193,50 | 195,81 | 189,72 | 189,84 | -3,09% | 244.461,00 |
| 17.08.2026 | 192,31 | 196,06 | 191,95 | 195,89 | 1,09% | 263.160,00 |
| 14.08.2026 | 194,75 | 194,75 | 192,48 | 193,78 | -0,76% | 158.623,00 |
| 13.08.2026 | 196,98 | 197,45 | 194,31 | 195,27 | 0,23% | 205.239,00 |
| 12.08.2026 | 200,37 | 200,37 | 193,75 | 194,83 | -2,53% | 248.949,00 |
| 11.08.2026 | 196,09 | 200,00 | 196,09 | 199,89 | 2,34% | 168.171,00 |
| 10.08.2026 | 198,24 | 198,24 | 192,77 | 195,31 | -1,50% | 190.581,00 |
| 07.08.2026 | 193,68 | 198,47 | 192,98 | 198,29 | 2,51% | 285.844,00 |
| 06.08.2026 | 195,89 | 195,99 | 193,11 | 193,44 | -1,98% | 171.475,00 |
| 05.08.2026 | 195,97 | 199,22 | 195,97 | 197,35 | 0,44% | 280.286,00 |
| 04.08.2026 | 193,79 | 197,46 | 190,56 | 196,48 | 2,24% | 186.301,00 |
| 03.08.2026 | 191,09 | 193,28 | 189,70 | 192,17 | 2,36% | 194.675,00 |
| 31.07.2026 | 186,97 | 188,48 | 184,03 | 187,74 | 0,57% | 374.760,00 |
| 30.07.2026 | 190,30 | 193,72 | 184,68 | 186,67 | -1,48% | 330.227,00 |
| 29.07.2026 | 195,33 | 195,33 | 188,91 | 189,48 | -4,44% | 314.302,00 |
| 28.07.2026 | 198,00 | 209,32 | 197,88 | 198,28 | 2,61% | 573.130,00 |
| 27.07.2026 | 195,33 | 196,93 | 192,00 | 193,24 | -0,33% | 261.779,00 |
| 24.07.2026 | 190,29 | 194,65 | 190,29 | 193,88 | 2,44% | 350.459,00 |
| 23.07.2026 | 184,91 | 189,66 | 183,37 | 189,26 | 1,32% | 345.989,00 |
| 22.07.2026 | 184,76 | 188,21 | 184,76 | 186,80 | 0,76% | 191.979,00 |
| 21.07.2026 | 185,90 | 186,10 | 182,87 | 185,40 | -0,15% | 209.928,00 |
| 20.07.2026 | 189,38 | 190,63 | 184,93 | 185,68 | -1,86% | 325.113,00 |
| 17.07.2026 | 192,35 | 195,24 | 188,29 | 189,20 | -2,37% | 208.602,00 |
| 16.07.2026 | 188,71 | 194,49 | 188,71 | 193,80 | 2,21% | 218.336,00 |
| 15.07.2026 | 189,37 | 191,88 | 187,52 | 189,61 | 0,23% | 387.154,00 |
| 14.07.2026 | 188,79 | 190,38 | 186,15 | 189,18 | 1,93% | 357.723,00 |
| 13.07.2026 | 188,99 | 190,88 | 185,35 | 185,60 | -1,69% | 261.066,00 |
| 10.07.2026 | 188,93 | 191,74 | 188,73 | 188,80 | 0,11% | 178.275,00 |
| 09.07.2026 | 188,85 | 190,90 | 187,79 | 188,60 | 0,80% | 210.493,00 |
| 08.07.2026 | 189,07 | 189,94 | 185,84 | 187,10 | -2,61% | 289.252,00 |
| 07.07.2026 | 196,59 | 196,59 | 191,34 | 192,11 | -2,79% | 411.904,00 |
| 06.07.2026 | 201,10 | 201,10 | 195,48 | 197,62 | -1,54% | 250.741,00 |
| 02.07.2026 | 202,99 | 205,00 | 198,20 | 200,72 | -1,33% | 401.766,00 |
| 01.07.2026 | 207,59 | 210,25 | 203,34 | 203,42 | -2,83% | 403.596,00 |
| 30.06.2026 | 210,21 | 210,52 | 206,90 | 209,35 | 0,06% | 643.008,00 |
| 29.06.2026 | 209,08 | 211,00 | 207,43 | 209,23 | -0,40% | 358.388,00 |
| 26.06.2026 | 209,54 | 211,59 | 207,72 | 210,06 | 0,20% | 614.924,00 |
| 25.06.2026 | 208,58 | 213,49 | 207,55 | 209,64 | 1,48% | 421.975,00 |
| 24.06.2026 | 200,01 | 208,02 | 199,24 | 206,58 | 4,49% | 487.330,00 |
| 23.06.2026 | 196,58 | 200,90 | 196,58 | 197,71 | -0,29% | 385.480,00 |
| 22.06.2026 | 199,81 | 201,50 | 197,40 | 198,28 | -0,93% | 415.306,00 |
| 18.06.2026 | 192,90 | 203,25 | 192,90 | 200,14 | 4,35% | 657.233,00 |
| 17.06.2026 | 195,64 | 198,45 | 191,66 | 191,79 | -1,92% | 268.526,00 |
| 16.06.2026 | 195,04 | 197,85 | 195,04 | 195,55 | 0,99% | 231.722,00 |
| 15.06.2026 | 195,94 | 199,50 | 192,48 | 193,64 | 0,30% | 197.185,00 |
| 12.06.2026 | 195,67 | 195,76 | 192,27 | 193,07 | -0,32% | 190.123,00 |
| 11.06.2026 | 188,08 | 194,02 | 186,28 | 193,69 | 4,01% | 262.720,00 |
| 10.06.2026 | 193,16 | 193,16 | 185,83 | 186,22 | -3,61% | 289.195,00 |
| 09.06.2026 | 189,63 | 194,30 | 189,16 | 193,20 | 3,99% | 340.358,00 |
| 08.06.2026 | 185,46 | 187,57 | 184,50 | 185,79 | 0,20% | 270.747,00 |
| 05.06.2026 | 185,53 | 187,20 | 183,24 | 185,41 | -0,75% | 323.399,00 |
| 04.06.2026 | 189,96 | 191,19 | 186,46 | 186,81 | -0,74% | 253.564,00 |
| 03.06.2026 | 187,08 | 190,52 | 186,01 | 188,20 | 0,21% | 317.387,00 |
| 02.06.2026 | 186,46 | 190,12 | 186,46 | 187,80 | 0,15% | 346.893,00 |
| 01.06.2026 | 188,45 | 189,11 | 182,86 | 187,51 | -1,18% | 277.052,00 |
| 29.05.2026 | 190,09 | 193,21 | 189,74 | 189,74 | -0,77% | 378.632,00 |
| 28.05.2026 | 189,31 | 192,18 | 186,95 | 191,21 | 0,19% | 258.313,00 |
| 27.05.2026 | 191,71 | 194,51 | 190,50 | 190,84 | 0,68% | 288.939,00 |
| 26.05.2026 | 186,02 | 190,29 | 185,71 | 189,56 | 2,46% | 249.743,00 |
| 22.05.2026 | 185,45 | 186,56 | 183,89 | 185,01 | 0,17% | 140.310,00 |
| 21.05.2026 | 182,83 | 186,73 | 180,01 | 184,70 | -0,16% | 245.340,00 |
| 20.05.2026 | 178,57 | 185,35 | 175,77 | 185,00 | 3,93% | 491.147,00 |
| 19.05.2026 | 178,59 | 180,48 | 176,39 | 178,01 | -2,19% | 210.317,00 |
| 18.05.2026 | 179,71 | 182,13 | 178,23 | 182,00 | 1,89% | 230.880,00 |
| 15.05.2026 | 184,74 | 184,74 | 178,27 | 178,62 | -3,78% | 189.119,00 |
| 14.05.2026 | 185,27 | 187,92 | 184,23 | 185,64 | 0,67% | 323.838,00 |
| 13.05.2026 | 183,37 | 186,20 | 182,03 | 184,41 | 0,11% | 394.801,00 |
| 12.05.2026 | 186,11 | 186,15 | 181,05 | 184,20 | -0,77% | 329.974,00 |
| 11.05.2026 | 186,78 | 189,85 | 185,61 | 185,62 | -1,59% | 334.732,00 |
| 08.05.2026 | 193,18 | 193,18 | 188,15 | 188,61 | -2,08% | 391.546,00 |
| 07.05.2026 | 196,92 | 198,86 | 191,65 | 192,61 | -0,86% | 290.359,00 |
| 06.05.2026 | 193,84 | 195,50 | 192,57 | 194,28 | 2,17% | 288.500,00 |
| 05.05.2026 | 188,39 | 190,77 | 185,11 | 190,15 | 1,84% | 218.990,00 |
| 04.05.2026 | 190,46 | 192,38 | 183,88 | 186,71 | -2,78% | 390.293,00 |
| 01.05.2026 | 191,71 | 193,96 | 189,76 | 192,05 | 0,69% | 340.032,00 |
| 30.04.2026 | 189,18 | 191,48 | 188,05 | 190,73 | 1,08% | 275.471,00 |
| 29.04.2026 | 191,68 | 193,76 | 186,86 | 188,70 | -1,25% | 572.807,00 |
| 28.04.2026 | 189,97 | 199,75 | 187,08 | 191,08 | 2,45% | 553.791,00 |
| 27.04.2026 | 183,49 | 187,16 | 181,29 | 186,51 | 2,72% | 294.691,00 |
| 24.04.2026 | 184,90 | 185,05 | 181,11 | 181,57 | -2,03% | 358.294,00 |
| 23.04.2026 | 184,69 | 189,32 | 184,69 | 185,33 | -0,08% | 325.842,00 |
| 22.04.2026 | 184,50 | 185,87 | 181,09 | 185,47 | 1,86% | 602.762,00 |
| 21.04.2026 | 183,38 | 184,24 | 180,06 | 182,08 | 0,72% | 349.040,00 |