170,200€
-0,41%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 169,95 | 170,60 | 168,90 | 170,25 | -0,38% | - |
| 18.04.2024 | 166,70 | 171,40 | 166,70 | 170,90 | 1,79% | - |
| 17.04.2024 | 172,70 | 173,20 | 167,90 | 167,90 | -3,28% | - |
| 16.04.2024 | 173,20 | 173,60 | 170,60 | 173,60 | -0,29% | - |
| 15.04.2024 | 172,90 | 174,10 | 172,70 | 174,10 | 0,23% | - |
| 12.04.2024 | 171,50 | 173,70 | 171,50 | 173,70 | 0,99% | - |
| 11.04.2024 | 168,50 | 172,50 | 168,50 | 172,00 | 1,24% | - |
| 10.04.2024 | 174,80 | 174,80 | 169,50 | 169,90 | -3,19% | - |
| 09.04.2024 | 175,90 | 175,90 | 172,60 | 175,50 | -0,90% | - |
| 08.04.2024 | 178,40 | 180,50 | 177,10 | 177,10 | -1,28% | - |
| 05.04.2024 | 176,40 | 180,20 | 176,40 | 179,40 | 1,30% | - |
| 04.04.2024 | 180,60 | 182,40 | 177,10 | 177,10 | -2,64% | - |
| 03.04.2024 | 180,40 | 182,90 | 180,20 | 181,90 | -0,11% | - |
| 02.04.2024 | 186,20 | 186,20 | 180,60 | 182,10 | -3,50% | - |
| 28.03.2024 | 186,10 | 190,50 | 186,10 | 188,70 | 1,34% | - |
| 27.03.2024 | 182,80 | 186,70 | 182,80 | 186,20 | 1,64% | - |
| 26.03.2024 | 181,60 | 184,50 | 181,60 | 183,20 | 0,88% | - |
| 25.03.2024 | 185,20 | 185,70 | 181,60 | 181,60 | -2,10% | - |
| 22.03.2024 | 188,00 | 188,10 | 185,50 | 185,50 | -1,17% | - |
| 21.03.2024 | 183,40 | 190,20 | 183,40 | 187,70 | 2,51% | - |
| 20.03.2024 | 181,00 | 183,10 | 180,80 | 183,10 | 1,22% | - |
| 19.03.2024 | 178,60 | 182,00 | 178,60 | 180,90 | 1,34% | - |
| 18.03.2024 | 179,10 | 181,90 | 178,50 | 178,50 | -0,22% | 154,00 |
| 15.03.2024 | 181,00 | 182,80 | 178,90 | 178,90 | -1,11% | - |
| 14.03.2024 | 183,00 | 183,00 | 179,80 | 180,90 | -0,99% | - |
| 13.03.2024 | 183,50 | 185,60 | 182,70 | 182,70 | -0,38% | - |
| 12.03.2024 | 186,70 | 187,90 | 183,40 | 183,40 | -1,77% | - |
| 11.03.2024 | 191,90 | 191,90 | 186,70 | 186,70 | -3,76% | - |
| 08.03.2024 | 194,90 | 198,70 | 193,30 | 194,00 | -1,02% | - |
| 07.03.2024 | 193,10 | 196,20 | 193,10 | 196,00 | 0,82% | - |
| 06.03.2024 | 191,20 | 194,50 | 191,20 | 194,40 | 0,67% | - |
| 05.03.2024 | 193,80 | 195,00 | 193,10 | 193,10 | -1,18% | - |
| 04.03.2024 | 191,40 | 197,30 | 191,40 | 195,40 | 1,30% | - |
| 01.03.2024 | 192,10 | 193,80 | 191,20 | 192,90 | 0,00% | - |
| 29.02.2024 | 191,30 | 193,00 | 191,30 | 192,90 | 0,36% | - |
| 28.02.2024 | 190,00 | 192,20 | 190,00 | 192,20 | 1,26% | - |
| 27.02.2024 | 182,50 | 189,80 | 182,50 | 189,80 | 3,49% | - |
| 26.02.2024 | 183,30 | 184,80 | 183,30 | 183,40 | -0,70% | - |
| 23.02.2024 | 179,20 | 184,70 | 179,20 | 184,70 | 3,07% | - |
| 22.02.2024 | 177,30 | 182,20 | 177,30 | 179,20 | 0,67% | - |
| 21.02.2024 | 177,10 | 178,40 | 177,10 | 178,00 | 0,34% | - |
| 20.02.2024 | 177,00 | 177,40 | 176,20 | 177,40 | -0,34% | - |
| 19.02.2024 | 177,90 | 178,20 | 177,90 | 178,00 | -0,56% | - |
| 16.02.2024 | 180,70 | 180,70 | 179,00 | 179,00 | -1,16% | - |
| 15.02.2024 | 176,90 | 181,10 | 176,80 | 181,10 | 2,09% | - |
| 14.02.2024 | 172,40 | 177,40 | 172,40 | 177,40 | 2,72% | - |
| 13.02.2024 | 179,50 | 179,50 | 172,70 | 172,70 | -4,43% | - |
| 12.02.2024 | 177,00 | 180,70 | 177,00 | 180,70 | 1,35% | - |
| 09.02.2024 | 175,40 | 179,10 | 175,40 | 178,30 | 1,13% | - |
| 08.02.2024 | 168,30 | 176,30 | 168,30 | 176,30 | 4,07% | - |
| 07.02.2024 | 166,70 | 170,40 | 166,70 | 169,40 | 1,44% | 45,00 |
| 06.02.2024 | 169,60 | 178,50 | 163,70 | 167,00 | -2,91% | 10,00 |
| 05.02.2024 | 172,20 | 172,20 | 169,30 | 172,00 | -0,86% | - |
| 02.02.2024 | 169,70 | 173,50 | 167,40 | 173,50 | 2,00% | - |
| 01.02.2024 | 166,50 | 170,10 | 166,50 | 170,10 | 1,55% | - |
| 31.01.2024 | 172,90 | 173,00 | 167,50 | 167,50 | -3,62% | - |
| 30.01.2024 | 171,30 | 173,80 | 171,30 | 173,80 | 1,28% | - |
| 29.01.2024 | 166,80 | 171,60 | 166,80 | 171,60 | 2,14% | - |
| 26.01.2024 | 166,60 | 168,40 | 166,60 | 168,00 | -0,06% | - |
| 25.01.2024 | 164,50 | 168,10 | 164,50 | 168,10 | 1,82% | - |
| 24.01.2024 | 166,30 | 166,90 | 165,10 | 165,10 | -1,49% | - |
| 23.01.2024 | 169,30 | 169,30 | 166,70 | 167,60 | -1,82% | - |
| 22.01.2024 | 166,10 | 170,70 | 166,10 | 170,70 | 2,09% | - |
| 19.01.2024 | 167,60 | 167,60 | 165,30 | 167,20 | -0,83% | - |
| 18.01.2024 | 164,90 | 168,60 | 164,90 | 168,60 | 1,51% | - |
| 17.01.2024 | 164,70 | 166,60 | 164,70 | 166,10 | 0,24% | - |
| 16.01.2024 | 165,20 | 165,70 | 164,30 | 165,70 | 0,61% | - |
| 15.01.2024 | 165,10 | 165,10 | 164,70 | 164,70 | -0,72% | - |
| 12.01.2024 | 166,60 | 166,60 | 164,90 | 165,90 | -1,01% | - |
| 11.01.2024 | 166,30 | 167,60 | 164,70 | 167,60 | 0,36% | - |
| 10.01.2024 | 167,00 | 167,70 | 166,70 | 167,00 | -0,60% | 20,00 |
| 09.01.2024 | 169,40 | 169,50 | 167,80 | 168,00 | -1,41% | - |
| 08.01.2024 | 166,10 | 170,40 | 166,10 | 170,40 | 1,43% | - |
| 05.01.2024 | 168,70 | 169,70 | 168,00 | 168,00 | -0,83% | - |
| 04.01.2024 | 169,90 | 170,80 | 169,40 | 169,40 | -0,82% | - |
| 03.01.2024 | 175,20 | 175,20 | 170,80 | 170,80 | -3,23% | - |
| 02.01.2024 | 178,30 | 178,30 | 174,90 | 176,50 | -2,16% | - |
| 29.12.2023 | 180,30 | 180,40 | 180,30 | 180,40 | -0,22% | - |
| 28.12.2023 | 179,30 | 180,80 | 178,90 | 180,80 | 0,44% | - |
| 27.12.2023 | 181,60 | 183,20 | 179,90 | 180,00 | 0,39% | 27,00 |
| 22.12.2023 | 176,10 | 180,30 | 176,00 | 179,30 | 1,13% | - |
| 21.12.2023 | 175,30 | 177,30 | 175,30 | 177,30 | 0,62% | - |
| 20.12.2023 | 177,90 | 179,00 | 176,20 | 176,20 | -1,23% | - |
| 19.12.2023 | 172,10 | 179,00 | 172,10 | 178,40 | 3,00% | - |
| 18.12.2023 | 175,30 | 177,90 | 173,20 | 173,20 | -1,70% | 27,00 |
| 15.12.2023 | 176,30 | 179,40 | 176,10 | 176,20 | -0,34% | - |
| 14.12.2023 | 170,30 | 176,80 | 170,30 | 176,80 | 3,45% | - |
| 13.12.2023 | 169,00 | 170,90 | 165,80 | 170,90 | 0,95% | - |
| 12.12.2023 | 167,50 | 170,00 | 167,50 | 169,30 | 0,47% | - |
| 11.12.2023 | 168,00 | 169,10 | 168,00 | 168,50 | -0,12% | - |
| 08.12.2023 | 165,00 | 168,70 | 165,00 | 168,70 | 2,06% | - |
| 07.12.2023 | 164,30 | 165,30 | 163,20 | 165,30 | -0,06% | - |
| 06.12.2023 | 161,70 | 167,10 | 161,70 | 165,40 | 1,91% | - |
| 05.12.2023 | 160,20 | 162,60 | 160,20 | 162,30 | 0,68% | - |
| 04.12.2023 | 157,30 | 161,20 | 157,30 | 161,20 | 1,64% | - |
| 01.12.2023 | 152,10 | 158,60 | 152,10 | 158,60 | 3,52% | - |
| 30.11.2023 | 150,70 | 153,20 | 150,70 | 153,20 | 1,46% | - |
| 29.11.2023 | 146,00 | 151,10 | 146,00 | 151,00 | 2,93% | - |
| 28.11.2023 | 149,00 | 149,20 | 146,70 | 146,70 | -2,07% | - |
| 27.11.2023 | 147,60 | 150,10 | 147,60 | 149,80 | 1,35% | - |