133,490$
-2,06%
Echtzeit-Aktienkurs SiteOne Landscape Supply
Bid:
Ask:
Aktienkurse zur SiteOne Landscape Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 134,38 | 136,67 | 132,21 | 133,49 | -2,06% | 413.378,00 |
| 25.03.2026 | 140,17 | 141,95 | 133,72 | 136,30 | -2,66% | 762.368,00 |
| 24.03.2026 | 131,70 | 141,22 | 131,17 | 140,02 | 4,38% | 778.367,00 |
| 23.03.2026 | 131,62 | 135,88 | 129,65 | 134,14 | 5,25% | 724.114,00 |
| 20.03.2026 | 129,55 | 130,16 | 126,51 | 127,45 | -2,18% | 706.869,00 |
| 19.03.2026 | 127,04 | 131,15 | 125,00 | 130,29 | 0,53% | 997.562,00 |
| 18.03.2026 | 130,10 | 131,35 | 129,15 | 129,60 | -1,10% | 497.788,00 |
| 17.03.2026 | 129,97 | 131,81 | 129,62 | 131,04 | 1,55% | 384.047,00 |
| 16.03.2026 | 130,99 | 131,06 | 128,82 | 129,04 | -0,59% | 468.135,00 |
| 13.03.2026 | 131,37 | 132,15 | 128,47 | 129,81 | -0,42% | 520.994,00 |
| 12.03.2026 | 133,45 | 134,43 | 129,99 | 130,36 | -3,67% | 476.436,00 |
| 11.03.2026 | 134,54 | 135,32 | 131,68 | 135,32 | 0,09% | 486.678,00 |
| 10.03.2026 | 133,25 | 136,82 | 132,62 | 135,20 | 0,83% | 1.052.296,00 |
| 09.03.2026 | 128,37 | 134,17 | 126,86 | 134,09 | 2,45% | 995.819,00 |
| 06.03.2026 | 133,15 | 134,80 | 130,75 | 130,88 | -3,39% | 440.680,00 |
| 05.03.2026 | 137,75 | 140,38 | 134,85 | 135,47 | -2,69% | 438.538,00 |
| 04.03.2026 | 140,43 | 140,79 | 138,42 | 139,22 | -0,66% | 284.849,00 |
| 03.03.2026 | 137,41 | 140,81 | 135,43 | 140,14 | -1,21% | 370.147,00 |
| 02.03.2026 | 140,77 | 142,71 | 137,60 | 141,86 | -0,72% | 489.001,00 |
| 27.02.2026 | 144,80 | 144,80 | 141,54 | 142,89 | -2,80% | 528.608,00 |
| 26.02.2026 | 141,31 | 147,13 | 139,61 | 147,01 | 4,70% | 772.810,00 |
| 25.02.2026 | 148,10 | 148,73 | 139,60 | 140,41 | -5,31% | 1.143.495,00 |
| 24.02.2026 | 147,31 | 150,24 | 146,91 | 148,28 | 1,06% | 526.754,00 |
| 23.02.2026 | 150,95 | 151,28 | 145,77 | 146,73 | -3,08% | 488.767,00 |
| 20.02.2026 | 150,40 | 155,41 | 150,01 | 151,40 | 0,65% | 592.124,00 |
| 19.02.2026 | 151,57 | 154,77 | 150,29 | 150,42 | -1,29% | 706.392,00 |
| 18.02.2026 | 152,86 | 156,32 | 152,34 | 152,39 | -0,74% | 626.529,00 |
| 17.02.2026 | 155,38 | 156,99 | 151,83 | 153,53 | -2,24% | 622.273,00 |
| 13.02.2026 | 158,19 | 161,00 | 156,46 | 157,04 | -1,36% | 695.362,00 |
| 12.02.2026 | 166,46 | 168,56 | 159,10 | 159,21 | -2,47% | 783.967,00 |
| 11.02.2026 | 153,45 | 167,60 | 146,88 | 163,25 | 9,73% | 2.111.501,00 |
| 10.02.2026 | 147,76 | 149,73 | 146,32 | 148,78 | 2,15% | 999.154,00 |
| 09.02.2026 | 150,13 | 151,42 | 145,59 | 145,65 | -2,91% | 983.161,00 |
| 06.02.2026 | 148,83 | 152,23 | 148,83 | 150,01 | 1,34% | 729.136,00 |
| 05.02.2026 | 148,43 | 149,51 | 146,61 | 148,03 | -1,02% | 410.774,00 |
| 04.02.2026 | 147,80 | 152,30 | 146,38 | 149,55 | 1,67% | 683.745,00 |
| 03.02.2026 | 143,85 | 149,30 | 143,85 | 147,09 | 2,00% | 591.529,00 |
| 02.02.2026 | 143,03 | 145,00 | 141,47 | 144,21 | 0,47% | 443.116,00 |
| 30.01.2026 | 141,59 | 143,88 | 140,76 | 143,54 | 0,27% | 588.029,00 |
| 29.01.2026 | 144,68 | 146,10 | 139,82 | 143,16 | -0,84% | 709.285,00 |
| 28.01.2026 | 144,09 | 145,26 | 143,15 | 144,37 | -0,01% | 304.279,00 |
| 27.01.2026 | 146,03 | 147,49 | 144,06 | 144,38 | -1,53% | 480.306,00 |
| 26.01.2026 | 147,50 | 147,79 | 145,64 | 146,62 | -0,60% | 491.912,00 |
| 23.01.2026 | 148,34 | 149,08 | 145,95 | 147,50 | -0,64% | 438.384,00 |
| 22.01.2026 | 148,92 | 149,84 | 146,05 | 148,45 | 0,41% | 512.272,00 |
| 21.01.2026 | 143,60 | 149,42 | 142,60 | 147,84 | 3,62% | 523.506,00 |
| 20.01.2026 | 144,83 | 145,66 | 142,63 | 142,67 | -3,29% | 529.819,00 |
| 16.01.2026 | 149,78 | 150,79 | 147,52 | 147,53 | -1,52% | 715.048,00 |
| 15.01.2026 | 149,96 | 151,97 | 147,88 | 149,81 | 0,99% | 829.586,00 |
| 14.01.2026 | 148,51 | 148,51 | 142,88 | 148,34 | 0,37% | 827.938,00 |
| 13.01.2026 | 146,36 | 148,83 | 145,62 | 147,80 | 1,76% | 1.208.120,00 |
| 12.01.2026 | 138,99 | 145,96 | 138,30 | 145,24 | 3,40% | 1.383.261,00 |
| 09.01.2026 | 137,06 | 142,62 | 135,14 | 140,46 | 5,43% | 1.251.535,00 |
| 08.01.2026 | 127,75 | 133,57 | 127,75 | 133,22 | 3,24% | 662.675,00 |
| 07.01.2026 | 130,84 | 131,16 | 127,47 | 129,04 | -0,66% | 534.557,00 |
| 06.01.2026 | 131,24 | 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 | 127,95 | 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 | 126,29 | 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 | 130,00 | 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 | 131,14 | 132,87 | 128,82 | 131,22 | 1,03% | 407.582,00 |
| 10.12.2025 | 125,85 | 130,17 | 124,39 | 129,88 | 3,42% | 654.547,00 |
| 09.12.2025 | 125,92 | 128,19 | 125,03 | 125,59 | -0,88% | 832.860,00 |
| 08.12.2025 | 132,86 | 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 | 134,12 | 134,55 | 129,74 | 130,25 | -2,78% | 551.504,00 |
| 03.12.2025 | 132,96 | 135,76 | 131,99 | 133,97 | 0,62% | 792.747,00 |
| 02.12.2025 | 130,75 | 134,40 | 130,75 | 133,15 | 0,11% | 580.928,00 |
| 01.12.2025 | 132,39 | 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 | 130,71 | 135,50 | 128,28 | 135,14 | 4,54% | 708.492,00 |
| 24.11.2025 | 129,75 | 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 | 127,22 | 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 | 126,97 | 128,87 | 125,60 | 127,41 | -1,00% | 632.791,00 |
| 17.11.2025 | 129,38 | 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 | 125,46 | 128,18 | 125,46 | 127,02 | 0,48% | 746.490,00 |
| 12.11.2025 | 124,60 | 126,82 | 124,60 | 126,41 | 0,92% | 624.364,00 |
| 11.11.2025 | 124,33 | 125,82 | 122,76 | 125,26 | 1,20% | 425.395,00 |
| 10.11.2025 | 123,29 | 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 | 125,98 | 127,54 | 124,08 | 124,19 | -1,16% | 716.180,00 |
| 04.11.2025 | 123,99 | 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 |