157,750€
2,30%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 157,80 | 158,35 | 157,00 | 157,65 | -0,32% | - |
20.05.2024 | 154,80 | 159,05 | 154,75 | 158,15 | 2,16% | - |
17.05.2024 | 156,05 | 157,20 | 153,25 | 154,80 | -0,77% | - |
16.05.2024 | 161,50 | 162,15 | 155,90 | 156,00 | -3,47% | - |
15.05.2024 | 162,25 | 165,10 | 161,25 | 161,60 | -0,49% | - |
14.05.2024 | 161,60 | 163,30 | 161,05 | 162,40 | 0,50% | 30,00 |
13.05.2024 | 163,55 | 167,35 | 161,50 | 161,60 | -1,04% | 80,00 |
10.05.2024 | 164,95 | 165,50 | 163,10 | 163,30 | -0,64% | - |
09.05.2024 | 164,25 | 165,30 | 163,30 | 164,35 | -0,03% | - |
08.05.2024 | 167,65 | 167,90 | 163,80 | 164,40 | -1,82% | 30,00 |
07.05.2024 | 169,50 | 171,95 | 167,10 | 167,45 | -1,59% | - |
06.05.2024 | 167,70 | 171,30 | 167,70 | 170,15 | 2,32% | - |
03.05.2024 | 167,00 | 170,75 | 165,35 | 166,30 | 0,12% | - |
02.05.2024 | 163,95 | 167,25 | 163,75 | 166,10 | 1,96% | - |
30.04.2024 | 164,00 | 165,10 | 162,05 | 162,90 | -0,58% | - |
29.04.2024 | 162,25 | 167,10 | 162,05 | 163,85 | 0,99% | 144,00 |
26.04.2024 | 159,55 | 164,20 | 159,10 | 162,25 | 1,92% | - |
25.04.2024 | 157,40 | 160,65 | 155,80 | 159,20 | 0,51% | - |
24.04.2024 | 158,30 | 160,55 | 155,85 | 158,40 | 0,19% | - |
23.04.2024 | 173,70 | 173,70 | 152,00 | 158,10 | -9,03% | - |
22.04.2024 | 173,40 | 174,75 | 171,30 | 173,80 | 0,40% | - |
19.04.2024 | 169,90 | 173,75 | 169,30 | 173,10 | 1,20% | - |
18.04.2024 | 167,85 | 172,35 | 167,50 | 171,05 | 2,00% | - |
17.04.2024 | 174,15 | 175,35 | 167,55 | 167,70 | -3,57% | 5,00 |
16.04.2024 | 174,50 | 175,65 | 171,25 | 173,90 | -0,40% | - |
15.04.2024 | 174,10 | 176,95 | 172,80 | 174,60 | 0,52% | - |
12.04.2024 | 172,70 | 174,00 | 171,20 | 173,70 | 0,87% | - |
11.04.2024 | 169,70 | 173,20 | 169,10 | 172,20 | 1,18% | - |
10.04.2024 | 175,30 | 176,50 | 168,90 | 170,20 | -3,19% | - |
09.04.2024 | 177,15 | 177,65 | 172,15 | 175,80 | -0,87% | - |
08.04.2024 | 179,65 | 181,50 | 177,15 | 177,35 | -1,34% | - |
05.04.2024 | 176,80 | 180,70 | 176,80 | 179,75 | 1,47% | - |
04.04.2024 | 181,85 | 183,25 | 176,10 | 177,15 | -2,61% | - |
03.04.2024 | 181,55 | 183,85 | 179,65 | 181,90 | -0,19% | - |
02.04.2024 | 187,55 | 188,40 | 180,80 | 182,25 | -7,77% | - |
28.03.2024 | 187,35 | 197,65 | 187,35 | 197,60 | -2,90% | - |
27.03.2024 | 184,35 | 203,50 | 183,95 | 203,50 | 4,82% | - |
26.03.2024 | 182,80 | 194,20 | 182,65 | 194,15 | 0,08% | - |
25.03.2024 | 185,80 | 194,05 | 182,80 | 194,00 | -2,93% | - |
22.03.2024 | 189,55 | 199,85 | 186,10 | 199,85 | 2,94% | - |
21.03.2024 | 184,65 | 198,55 | 184,55 | 194,15 | 1,94% | - |
20.03.2024 | 182,10 | 190,55 | 180,70 | 190,45 | -0,52% | - |
19.03.2024 | 179,10 | 191,50 | 179,10 | 191,45 | -0,85% | - |
18.03.2024 | 180,30 | 202,60 | 178,05 | 193,10 | 1,05% | - |
15.03.2024 | 182,20 | 191,10 | 177,55 | 191,10 | -1,87% | - |
14.03.2024 | 184,25 | 194,75 | 177,90 | 194,75 | 2,50% | 85,00 |
13.03.2024 | 184,60 | 190,05 | 183,25 | 190,00 | -2,46% | 70,00 |
12.03.2024 | 187,95 | 194,95 | 184,15 | 194,80 | 3,84% | - |
11.03.2024 | 193,20 | 193,35 | 186,90 | 187,60 | -3,10% | - |
08.03.2024 | 196,20 | 199,45 | 193,50 | 193,60 | -1,38% | - |
07.03.2024 | 194,45 | 197,90 | 194,10 | 196,30 | 0,74% | 20,00 |
06.03.2024 | 192,60 | 195,10 | 192,50 | 194,85 | 1,17% | - |
05.03.2024 | 195,10 | 196,15 | 192,55 | 192,60 | -1,51% | - |
04.03.2024 | 192,60 | 198,05 | 191,90 | 195,55 | 1,22% | - |
01.03.2024 | 193,35 | 194,60 | 191,50 | 193,20 | 0,08% | - |
29.02.2024 | 192,65 | 194,80 | 191,30 | 193,05 | 0,21% | - |
28.02.2024 | 191,25 | 193,20 | 189,75 | 192,65 | 0,81% | - |
27.02.2024 | 183,75 | 191,15 | 183,65 | 191,10 | 4,03% | 50,00 |
26.02.2024 | 184,50 | 185,50 | 183,00 | 183,70 | -0,65% | - |
23.02.2024 | 180,50 | 185,35 | 180,25 | 184,90 | 2,49% | - |
22.02.2024 | 177,80 | 183,05 | 177,80 | 180,40 | 1,06% | - |
21.02.2024 | 178,35 | 178,95 | 176,90 | 178,50 | 0,03% | - |
20.02.2024 | 178,20 | 179,00 | 175,95 | 178,45 | -0,06% | - |
19.02.2024 | 179,85 | 180,05 | 178,55 | 178,55 | -0,64% | - |
16.02.2024 | 181,90 | 182,05 | 178,70 | 179,70 | -1,21% | - |
15.02.2024 | 178,05 | 181,90 | 176,70 | 181,90 | 2,39% | - |
14.02.2024 | 173,55 | 177,95 | 173,55 | 177,65 | 2,33% | - |
13.02.2024 | 180,75 | 180,95 | 172,35 | 173,60 | -4,04% | - |
12.02.2024 | 178,20 | 181,75 | 177,95 | 180,90 | 1,40% | - |
09.02.2024 | 176,60 | 180,25 | 175,00 | 178,40 | 0,96% | - |
08.02.2024 | 168,80 | 177,25 | 168,80 | 176,70 | 4,22% | - |
07.02.2024 | 167,90 | 172,25 | 167,15 | 169,55 | 1,01% | - |
06.02.2024 | 170,70 | 179,60 | 163,35 | 167,85 | -1,96% | 10,00 |
05.02.2024 | 173,40 | 174,25 | 169,15 | 171,20 | -1,33% | - |
02.02.2024 | 170,90 | 174,20 | 168,15 | 173,50 | 1,49% | - |
01.02.2024 | 167,70 | 171,25 | 167,15 | 170,95 | 2,06% | - |
31.01.2024 | 174,15 | 174,55 | 167,20 | 167,50 | -3,62% | - |
30.01.2024 | 172,50 | 174,45 | 171,10 | 173,80 | 0,70% | - |
29.01.2024 | 168,00 | 172,60 | 168,00 | 172,60 | 2,71% | - |
26.01.2024 | 167,80 | 169,25 | 167,10 | 168,05 | -0,15% | - |
25.01.2024 | 165,00 | 169,25 | 164,80 | 168,30 | 1,69% | - |
24.01.2024 | 167,50 | 168,50 | 164,85 | 165,50 | -0,96% | 30,00 |
23.01.2024 | 169,80 | 172,60 | 166,75 | 167,10 | -2,34% | - |
22.01.2024 | 167,30 | 171,25 | 167,25 | 171,10 | 2,24% | - |
19.01.2024 | 168,70 | 169,90 | 165,20 | 167,35 | -1,06% | - |
18.01.2024 | 165,40 | 169,15 | 165,30 | 169,15 | 1,59% | 32,00 |
17.01.2024 | 165,95 | 167,15 | 164,15 | 166,50 | 0,12% | - |
16.01.2024 | 166,35 | 167,15 | 163,90 | 166,30 | 0,00% | - |
15.01.2024 | 166,30 | 166,50 | 165,90 | 166,30 | -0,06% | - |
12.01.2024 | 167,80 | 170,65 | 164,90 | 166,40 | -0,89% | - |
11.01.2024 | 167,50 | 169,55 | 164,45 | 167,90 | 0,24% | - |
10.01.2024 | 168,10 | 170,05 | 166,70 | 167,50 | -0,42% | - |
09.01.2024 | 170,50 | 170,70 | 167,75 | 168,20 | -1,46% | - |
08.01.2024 | 167,20 | 170,75 | 165,25 | 170,70 | 1,61% | 912,00 |
05.01.2024 | 169,90 | 171,05 | 167,70 | 168,00 | -1,00% | - |
04.01.2024 | 171,10 | 171,60 | 167,40 | 169,70 | -0,76% | - |
03.01.2024 | 175,60 | 177,00 | 170,30 | 171,00 | -3,42% | - |
02.01.2024 | 179,65 | 179,95 | 175,20 | 177,05 | -2,53% | - |
29.12.2023 | 181,65 | 181,95 | 181,25 | 181,65 | 0,11% | - |
28.12.2023 | 180,65 | 183,90 | 179,60 | 181,45 | 0,42% | 38,00 |