143,930$
1,01%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 144,83 | 145,19 | 143,60 | 143,93 | 1,01% | 10.067,00 |
| 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% | 276.353,00 |
| 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% | 203.744,00 |
| 22.01.2025 | 145,15 | 147,39 | 144,53 | 147,25 | 1,22% | 225.640,00 |
| 21.01.2025 | 145,37 | 148,67 | 144,76 | 145,48 | 1,87% | 312.971,00 |
| 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% | 397.291,00 |
| 14.01.2025 | 134,27 | 136,98 | 132,10 | 136,55 | 3,78% | 337.234,00 |
| 13.01.2025 | 128,05 | 131,76 | 126,89 | 131,58 | 2,69% | 401.841,00 |
| 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% | 413.439,00 |
| 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% | 219.097,00 |
| 31.12.2024 | 131,90 | 134,04 | 131,58 | 131,77 | 0,36% | 192.248,00 |
| 30.12.2024 | 131,54 | 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 | 135,33 | 135,76 | 133,58 | 134,25 | -1,02% | 339.809,00 |
| 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% | 460.376,00 |
| 18.12.2024 | 140,20 | 142,32 | 135,06 | 135,41 | -3,42% | 432.206,00 |
| 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% | 192.281,00 |
| 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% | 220.663,00 |
| 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% | 241.206,00 |
| 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% | 333.436,00 |
| 29.11.2024 | 153,90 | 155,66 | 153,21 | 153,25 | 0,22% | 196.754,00 |
| 27.11.2024 | 152,07 | 154,42 | 151,75 | 152,92 | 0,96% | 346.659,00 |
| 26.11.2024 | 154,03 | 154,57 | 150,11 | 151,46 | -3,10% | 222.965,00 |
| 25.11.2024 | 151,06 | 160,75 | 150,99 | 156,31 | 5,07% | 518.834,00 |
| 22.11.2024 | 143,75 | 149,07 | 140,90 | 148,77 | 3,93% | 527.799,00 |
| 21.11.2024 | 140,08 | 144,14 | 139,13 | 143,14 | 2,58% | 278.422,00 |
| 20.11.2024 | 137,72 | 140,10 | 135,71 | 139,54 | 0,77% | 308.791,00 |
| 19.11.2024 | 138,55 | 138,97 | 137,36 | 138,47 | -1,13% | 231.815,00 |
| 18.11.2024 | 139,80 | 141,79 | 137,75 | 140,05 | -0,39% | 251.759,00 |
| 15.11.2024 | 142,79 | 143,16 | 139,47 | 140,60 | -1,53% | 341.932,00 |
| 14.11.2024 | 144,68 | 145,15 | 142,26 | 142,78 | -0,88% | 284.618,00 |
| 13.11.2024 | 149,01 | 149,05 | 143,80 | 144,05 | -2,31% | 299.478,00 |
| 12.11.2024 | 151,51 | 152,98 | 147,44 | 147,46 | -3,24% | 221.903,00 |
| 11.11.2024 | 152,28 | 154,34 | 150,74 | 152,40 | 0,31% | 251.344,00 |
| 08.11.2024 | 151,98 | 154,01 | 150,67 | 151,93 | -0,40% | 272.676,00 |
| 07.11.2024 | 149,43 | 153,71 | 147,74 | 152,54 | 1,34% | 270.558,00 |
| 06.11.2024 | 152,00 | 153,75 | 149,69 | 150,52 | 1,87% | 481.383,00 |
| 05.11.2024 | 145,15 | 148,20 | 143,40 | 147,75 | 1,21% | 379.741,00 |
| 04.11.2024 | 142,50 | 146,37 | 142,15 | 145,98 | 2,83% | 491.544,00 |
| 01.11.2024 | 141,78 | 143,37 | 141,00 | 141,96 | 1,59% | 525.949,00 |
| 31.10.2024 | 146,06 | 146,94 | 139,70 | 139,74 | -5,71% | 475.858,00 |
| 30.10.2024 | 140,00 | 148,64 | 139,30 | 148,20 | 3,65% | 684.930,00 |
| 29.10.2024 | 144,25 | 145,91 | 142,85 | 142,98 | -1,82% | 580.857,00 |
| 28.10.2024 | 142,96 | 145,91 | 142,30 | 145,63 | 2,96% | 406.603,00 |
| 25.10.2024 | 144,28 | 144,98 | 140,65 | 141,44 | -0,99% | 268.628,00 |
| 24.10.2024 | 140,73 | 142,87 | 138,62 | 142,86 | 2,64% | 318.516,00 |
| 23.10.2024 | 138,73 | 141,00 | 138,36 | 139,19 | -0,01% | 336.526,00 |
| 22.10.2024 | 141,13 | 141,83 | 138,58 | 139,20 | -2,02% | 242.029,00 |
| 21.10.2024 | 145,31 | 145,31 | 141,65 | 142,07 | -2,03% | 403.316,00 |
| 18.10.2024 | 146,00 | 146,65 | 143,85 | 145,02 | -0,58% | 252.143,00 |
| 17.10.2024 | 147,91 | 147,91 | 145,45 | 145,87 | -0,98% | 192.415,00 |
| 16.10.2024 | 149,42 | 149,52 | 146,39 | 147,31 | 0,84% | 354.479,00 |
| 15.10.2024 | 146,39 | 147,89 | 145,16 | 146,09 | -0,18% | 514.594,00 |
| 14.10.2024 | 148,64 | 148,77 | 145,23 | 146,36 | -1,32% | 254.681,00 |
| 11.10.2024 | 142,28 | 148,36 | 141,88 | 148,32 | 6,06% | 304.449,00 |
| 10.10.2024 | 141,34 | 141,98 | 139,03 | 139,85 | -2,40% | 258.186,00 |
| 09.10.2024 | 144,37 | 145,29 | 141,01 | 143,29 | -0,49% | 192.990,00 |
| 08.10.2024 | 146,11 | 147,11 | 143,53 | 144,00 | -1,87% | 282.278,00 |
| 07.10.2024 | 142,49 | 146,91 | 141,50 | 146,74 | 1,89% | 220.008,00 |
| 04.10.2024 | 149,22 | 149,36 | 143,98 | 144,02 | -2,04% | 211.341,00 |
| 03.10.2024 | 148,08 | 148,65 | 146,53 | 147,02 | -1,43% | 214.000,00 |
| 02.10.2024 | 148,36 | 150,58 | 147,95 | 149,16 | -0,37% | 175.314,00 |
| 01.10.2024 | 150,91 | 150,91 | 146,01 | 149,71 | -0,80% | 207.029,00 |
| 30.09.2024 | 150,01 | 152,12 | 148,77 | 150,91 | -0,19% | 193.836,00 |
| 27.09.2024 | 152,49 | 154,19 | 151,18 | 151,19 | 0,25% | 288.933,00 |
| 26.09.2024 | 150,73 | 151,27 | 148,94 | 150,82 | 2,31% | 149.202,00 |
| 25.09.2024 | 151,00 | 151,00 | 147,33 | 147,42 | -2,02% | 185.544,00 |
| 24.09.2024 | 150,00 | 151,21 | 149,15 | 150,46 | 0,97% | 190.700,00 |
| 23.09.2024 | 150,96 | 151,38 | 147,71 | 149,01 | -0,11% | 246.537,00 |
| 20.09.2024 | 152,25 | 152,25 | 148,09 | 149,18 | -2,83% | 315.311,00 |
| 19.09.2024 | 152,49 | 155,07 | 149,47 | 153,52 | 4,46% | 348.351,00 |
| 18.09.2024 | 147,60 | 152,86 | 145,55 | 146,97 | 0,03% | 274.810,00 |
| 17.09.2024 | 143,09 | 148,03 | 142,98 | 146,92 | 3,74% | 184.641,00 |
| 16.09.2024 | 141,85 | 142,63 | 139,78 | 141,63 | 0,42% | 150.236,00 |
| 13.09.2024 | 137,65 | 142,01 | 137,33 | 141,04 | 3,84% | 255.327,00 |
| 12.09.2024 | 132,95 | 136,17 | 131,73 | 135,83 | 2,82% | 244.852,00 |
| 11.09.2024 | 132,18 | 132,64 | 128,48 | 132,10 | -0,74% | 453.409,00 |
| 10.09.2024 | 135,31 | 135,31 | 131,90 | 133,09 | -0,90% | 359.275,00 |
| 09.09.2024 | 135,86 | 137,29 | 134,13 | 134,30 | -1,05% | 461.115,00 |
| 06.09.2024 | 135,44 | 138,20 | 134,41 | 135,72 | 0,75% | 361.869,00 |