148,600$
3,81%
Echtzeit-Aktienkurs SiteOne Landscape Supply
Bid:
Ask:
Aktienkurse zur SiteOne Landscape Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 135,40 | 136,42 | 133,74 | 134,71 | -0,81% | 147.479,00 |
| 04.09.2024 | 132,87 | 136,12 | 131,93 | 135,81 | 1,11% | 338.706,00 |
| 03.09.2024 | 140,91 | 141,05 | 134,05 | 134,32 | -5,32% | 287.530,00 |
| 30.08.2024 | 141,60 | 141,93 | 139,53 | 141,86 | 1,01% | 309.029,00 |
| 29.08.2024 | 141,23 | 141,72 | 138,60 | 140,44 | 0,85% | 212.696,00 |
| 28.08.2024 | 139,21 | 141,19 | 138,61 | 139,26 | -0,54% | 371.109,00 |
| 27.08.2024 | 143,47 | 144,92 | 137,93 | 140,01 | -3,39% | 358.473,00 |
| 26.08.2024 | 145,83 | 147,66 | 144,06 | 144,92 | 0,21% | 358.949,00 |
| 23.08.2024 | 137,37 | 144,72 | 137,16 | 144,61 | 5,40% | 303.308,00 |
| 22.08.2024 | 139,57 | 139,73 | 136,89 | 137,20 | -1,59% | 139.211,00 |
| 21.08.2024 | 138,00 | 139,92 | 136,87 | 139,41 | 2,09% | 217.557,00 |
| 20.08.2024 | 137,46 | 138,07 | 134,23 | 136,56 | -0,78% | 391.751,00 |
| 19.08.2024 | 136,84 | 138,67 | 136,13 | 137,63 | 1,13% | 236.226,00 |
| 16.08.2024 | 137,71 | 139,16 | 135,68 | 136,09 | -1,38% | 243.092,00 |
| 15.08.2024 | 136,32 | 138,86 | 135,18 | 138,00 | 3,14% | 304.062,00 |
| 14.08.2024 | 136,71 | 136,71 | 132,20 | 133,80 | -1,60% | 307.607,00 |
| 13.08.2024 | 131,74 | 136,32 | 130,84 | 135,98 | 4,17% | 261.354,00 |
| 12.08.2024 | 132,63 | 132,63 | 129,71 | 130,54 | -1,89% | 252.304,00 |
| 09.08.2024 | 134,13 | 134,13 | 131,04 | 133,06 | -0,21% | 279.407,00 |
| 08.08.2024 | 131,37 | 134,96 | 130,08 | 133,34 | 2,58% | 325.647,00 |
| 07.08.2024 | 138,07 | 138,35 | 129,77 | 129,99 | -4,27% | 793.388,00 |
| 06.08.2024 | 132,56 | 137,63 | 131,73 | 135,79 | 2,32% | 450.559,00 |
| 05.08.2024 | 129,04 | 135,04 | 127,12 | 132,71 | -2,05% | 475.864,00 |
| 02.08.2024 | 136,10 | 137,17 | 130,32 | 135,49 | -2,94% | 928.497,00 |
| 01.08.2024 | 142,67 | 144,54 | 137,25 | 139,59 | -4,83% | 716.920,00 |
| 31.07.2024 | 140,00 | 153,22 | 137,87 | 146,68 | 2,16% | 1.310.398,00 |
| 30.07.2024 | 143,98 | 145,41 | 141,83 | 143,58 | 0,98% | 703.784,00 |
| 29.07.2024 | 145,53 | 146,00 | 140,85 | 142,18 | -2,28% | 906.598,00 |
| 26.07.2024 | 145,34 | 148,02 | 144,85 | 145,50 | 2,51% | 489.559,00 |
| 25.07.2024 | 135,20 | 144,31 | 135,20 | 141,94 | 5,25% | 672.319,00 |
| 24.07.2024 | 138,02 | 139,72 | 134,85 | 134,86 | -2,95% | 341.402,00 |
| 23.07.2024 | 138,53 | 140,62 | 138,38 | 138,96 | -0,16% | 231.000,00 |
| 22.07.2024 | 137,65 | 139,27 | 133,91 | 139,18 | 2,97% | 346.907,00 |
| 19.07.2024 | 136,59 | 136,59 | 132,55 | 135,16 | -1,43% | 552.950,00 |
| 18.07.2024 | 140,33 | 143,93 | 136,78 | 137,12 | -2,22% | 895.502,00 |
| 17.07.2024 | 142,46 | 145,64 | 140,19 | 140,23 | -2,25% | 855.038,00 |
| 16.07.2024 | 135,04 | 143,55 | 134,35 | 143,46 | 7,13% | 603.309,00 |
| 15.07.2024 | 130,70 | 134,95 | 129,80 | 133,91 | 2,83% | 620.273,00 |
| 12.07.2024 | 129,94 | 132,69 | 129,74 | 130,22 | 0,56% | 596.344,00 |
| 11.07.2024 | 122,97 | 130,27 | 122,45 | 129,50 | 7,76% | 828.937,00 |
| 10.07.2024 | 116,06 | 120,26 | 115,54 | 120,17 | 3,92% | 908.371,00 |
| 09.07.2024 | 116,19 | 116,85 | 114,60 | 115,64 | -0,58% | 666.003,00 |
| 08.07.2024 | 117,15 | 118,32 | 116,29 | 116,31 | -0,12% | 478.478,00 |
| 05.07.2024 | 117,11 | 118,37 | 116,15 | 116,45 | -1,32% | 581.366,00 |