125,500$
2,16%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 123,14 | 125,74 | 122,20 | 125,48 | 2,14% | 280.524,00 |
| 15.05.2025 | 123,97 | 124,14 | 122,32 | 122,85 | -1,26% | 632.173,00 |
| 14.05.2025 | 126,77 | 128,46 | 124,41 | 124,42 | -1,99% | 323.554,00 |
| 13.05.2025 | 127,83 | 128,60 | 126,18 | 126,94 | -0,28% | 587.058,00 |
| 12.05.2025 | 126,42 | 127,78 | 121,38 | 127,30 | 5,50% | 1.245.337,00 |
| 09.05.2025 | 121,95 | 122,19 | 120,09 | 120,66 | -0,58% | 258.503,00 |
| 08.05.2025 | 119,89 | 122,34 | 119,21 | 121,36 | 2,53% | 454.171,00 |
| 07.05.2025 | 118,16 | 119,07 | 116,81 | 118,37 | 0,36% | 597.355,00 |
| 06.05.2025 | 119,42 | 120,94 | 117,95 | 117,95 | -2,36% | 508.685,00 |
| 05.05.2025 | 121,02 | 123,92 | 120,35 | 120,80 | -0,84% | 545.394,00 |
| 02.05.2025 | 118,67 | 122,08 | 117,68 | 121,82 | 4,20% | 783.806,00 |
| 01.05.2025 | 115,36 | 118,56 | 113,56 | 116,91 | 1,83% | 991.040,00 |
| 30.04.2025 | 112,57 | 116,96 | 108,12 | 114,81 | 0,61% | 1.125.243,00 |
| 29.04.2025 | 114,66 | 115,84 | 112,96 | 114,11 | -0,79% | 737.655,00 |
| 28.04.2025 | 114,39 | 116,86 | 113,68 | 115,02 | 0,03% | 461.493,00 |
| 25.04.2025 | 116,25 | 116,35 | 114,29 | 114,99 | -1,76% | 446.038,00 |
| 24.04.2025 | 113,91 | 117,16 | 113,91 | 117,05 | 2,36% | 314.303,00 |
| 23.04.2025 | 116,85 | 120,50 | 113,96 | 114,35 | 0,35% | 551.949,00 |
| 22.04.2025 | 112,15 | 114,08 | 110,74 | 113,95 | 3,67% | 802.964,00 |
| 21.04.2025 | 110,80 | 112,29 | 106,74 | 109,92 | -2,01% | 689.598,00 |
| 17.04.2025 | 109,69 | 112,86 | 109,09 | 112,18 | 1,99% | 428.905,00 |
| 16.04.2025 | 112,86 | 115,00 | 108,33 | 109,99 | -3,45% | 558.524,00 |
| 15.04.2025 | 116,29 | 117,85 | 113,62 | 113,92 | -0,90% | 518.648,00 |
| 14.04.2025 | 115,97 | 116,91 | 113,24 | 114,96 | 0,98% | 748.347,00 |
| 11.04.2025 | 111,34 | 113,86 | 108,81 | 113,84 | 2,51% | 597.878,00 |
| 10.04.2025 | 111,94 | 112,79 | 108,17 | 111,05 | -2,74% | 785.120,00 |
| 09.04.2025 | 103,27 | 116,41 | 101,25 | 114,18 | 8,96% | 1.054.223,00 |
| 08.04.2025 | 112,86 | 113,81 | 103,70 | 104,79 | -4,35% | 651.604,00 |
| 07.04.2025 | 106,30 | 114,09 | 104,53 | 109,56 | -1,65% | 828.605,00 |
| 04.04.2025 | 110,12 | 113,25 | 106,24 | 111,40 | -2,64% | 894.811,00 |
| 03.04.2025 | 117,00 | 117,38 | 110,76 | 114,42 | -6,71% | 1.057.065,00 |
| 02.04.2025 | 118,40 | 122,72 | 118,40 | 122,65 | 2,13% | 676.242,00 |
| 01.04.2025 | 120,57 | 121,65 | 119,27 | 120,09 | -1,11% | 508.136,00 |
| 31.03.2025 | 118,99 | 122,19 | 118,75 | 121,44 | -0,38% | 560.602,00 |
| 28.03.2025 | 126,17 | 126,17 | 120,52 | 121,90 | -3,48% | 369.028,00 |
| 27.03.2025 | 126,77 | 128,22 | 125,26 | 126,30 | -0,32% | 370.754,00 |
| 26.03.2025 | 126,98 | 128,94 | 125,77 | 126,70 | -0,62% | 386.197,00 |
| 25.03.2025 | 128,64 | 129,37 | 126,11 | 127,49 | -0,63% | 267.782,00 |
| 24.03.2025 | 123,90 | 128,45 | 123,79 | 128,30 | 5,16% | 457.398,00 |
| 21.03.2025 | 118,92 | 122,42 | 117,88 | 122,00 | 0,10% | 890.325,00 |
| 20.03.2025 | 121,86 | 124,95 | 120,95 | 121,88 | -0,63% | 475.198,00 |
| 19.03.2025 | 123,60 | 124,69 | 121,50 | 122,65 | -1,00% | 609.150,00 |
| 18.03.2025 | 122,77 | 124,55 | 121,03 | 123,89 | 0,20% | 386.596,00 |
| 17.03.2025 | 121,76 | 124,85 | 121,08 | 123,64 | 0,84% | 252.191,00 |
| 14.03.2025 | 122,24 | 122,93 | 120,00 | 122,61 | 1,96% | 408.282,00 |
| 13.03.2025 | 123,05 | 125,05 | 120,00 | 120,25 | -2,46% | 614.136,00 |
| 12.03.2025 | 125,78 | 126,81 | 123,24 | 123,28 | -0,94% | 299.939,00 |
| 11.03.2025 | 126,27 | 126,88 | 122,72 | 124,45 | -2,11% | 417.022,00 |
| 10.03.2025 | 127,19 | 132,06 | 126,88 | 127,13 | -1,50% | 528.345,00 |
| 07.03.2025 | 125,23 | 129,07 | 123,94 | 129,07 | 3,12% | 633.364,00 |
| 06.03.2025 | 123,04 | 125,27 | 121,26 | 125,16 | 0,82% | 583.484,00 |
| 05.03.2025 | 123,92 | 124,70 | 121,06 | 124,14 | 1,70% | 532.832,00 |
| 04.03.2025 | 121,98 | 124,07 | 119,15 | 122,07 | -1,95% | 649.643,00 |
| 03.03.2025 | 126,97 | 126,97 | 124,42 | 124,50 | -1,43% | 850.903,00 |
| 28.02.2025 | 124,78 | 126,61 | 124,07 | 126,31 | 1,47% | 495.150,00 |
| 27.02.2025 | 129,70 | 130,03 | 124,30 | 124,48 | -3,90% | 380.957,00 |
| 26.02.2025 | 131,92 | 133,90 | 129,53 | 129,53 | -2,09% | 337.457,00 |
| 25.02.2025 | 132,04 | 134,17 | 130,51 | 132,29 | 0,44% | 511.923,00 |
| 24.02.2025 | 134,40 | 134,40 | 130,57 | 131,71 | -2,16% | 434.229,00 |
| 21.02.2025 | 142,87 | 142,87 | 133,45 | 134,62 | -4,42% | 354.784,00 |
| 20.02.2025 | 140,25 | 141,84 | 138,75 | 140,85 | -0,09% | 339.313,00 |
| 19.02.2025 | 141,80 | 141,80 | 138,53 | 140,98 | -1,69% | 366.505,00 |
| 18.02.2025 | 145,29 | 146,31 | 142,97 | 143,40 | -1,84% | 385.150,00 |
| 14.02.2025 | 142,80 | 147,87 | 142,80 | 146,09 | 3,49% | 498.988,00 |
| 13.02.2025 | 138,10 | 145,84 | 136,47 | 141,16 | 3,13% | 815.639,00 |
| 12.02.2025 | 135,58 | 139,01 | 132,00 | 136,88 | 2,79% | 957.966,00 |
| 11.02.2025 | 133,03 | 136,10 | 132,21 | 133,16 | -0,69% | 530.588,00 |
| 10.02.2025 | 134,80 | 134,80 | 129,25 | 134,08 | 0,71% | 629.937,00 |
| 07.02.2025 | 136,82 | 137,09 | 132,61 | 133,13 | -3,07% | 303.637,00 |
| 06.02.2025 | 136,82 | 137,91 | 135,61 | 137,35 | 1,12% | 399.208,00 |
| 05.02.2025 | 137,16 | 138,24 | 135,14 | 135,83 | -0,72% | 476.631,00 |
| 04.02.2025 | 136,17 | 138,71 | 136,03 | 136,82 | 0,62% | 238.424,00 |
| 03.02.2025 | 139,26 | 139,26 | 134,57 | 135,98 | -4,44% | 367.219,00 |
| 31.01.2025 | 143,62 | 145,06 | 141,62 | 142,30 | -0,87% | 251.337,00 |
| 30.01.2025 | 143,83 | 145,31 | 142,43 | 143,55 | 0,74% | 251.473,00 |
| 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 |