182,806$
-0,43%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 182,24 | 183,86 | 181,31 | 183,60 | 1,69% | 240.376,00 |
26.03.2024 | 182,44 | 182,99 | 180,19 | 180,55 | -0,33% | 208.648,00 |
25.03.2024 | 185,17 | 186,41 | 181,12 | 181,15 | -2,28% | 225.902,00 |
22.03.2024 | 185,39 | 185,51 | 182,92 | 185,37 | -0,24% | 190.624,00 |
21.03.2024 | 179,73 | 188,01 | 179,54 | 185,81 | 4,09% | 422.891,00 |
20.03.2024 | 175,41 | 179,04 | 174,25 | 178,51 | 1,84% | 183.703,00 |
19.03.2024 | 169,92 | 178,44 | 169,92 | 175,29 | 3,03% | 315.132,00 |
18.03.2024 | 170,19 | 172,60 | 169,28 | 170,14 | 0,08% | 251.475,00 |
15.03.2024 | 166,71 | 171,53 | 166,71 | 170,01 | 0,83% | 397.839,00 |
14.03.2024 | 175,28 | 175,28 | 167,83 | 168,61 | -3,81% | 368.189,00 |
13.03.2024 | 176,32 | 177,74 | 174,57 | 175,28 | -0,88% | 324.463,00 |
12.03.2024 | 179,18 | 179,55 | 176,28 | 176,84 | -1,40% | 447.524,00 |
11.03.2024 | 180,87 | 182,15 | 177,17 | 179,36 | -1,54% | 519.095,00 |
08.03.2024 | 180,00 | 183,93 | 180,00 | 182,16 | 1,63% | 626.221,00 |
07.03.2024 | 176,39 | 179,49 | 176,39 | 179,23 | 2,42% | 277.433,00 |
06.03.2024 | 173,44 | 175,55 | 171,43 | 175,00 | 2,52% | 343.735,00 |
05.03.2024 | 173,72 | 174,93 | 170,25 | 170,70 | -2,46% | 542.797,00 |
04.03.2024 | 171,50 | 175,06 | 171,50 | 175,00 | 1,94% | 309.908,00 |
01.03.2024 | 168,12 | 171,74 | 166,94 | 171,67 | 1,89% | 239.042,00 |
29.02.2024 | 166,27 | 169,66 | 165,59 | 168,48 | 2,10% | 493.412,00 |
28.02.2024 | 163,67 | 165,82 | 163,53 | 165,02 | 0,07% | 295.658,00 |
27.02.2024 | 166,82 | 167,78 | 163,90 | 164,91 | -0,39% | 293.839,00 |
26.02.2024 | 167,44 | 169,01 | 165,55 | 165,56 | -1,23% | 214.100,00 |
23.02.2024 | 164,66 | 168,69 | 163,75 | 167,62 | 1,45% | 273.793,00 |
22.02.2024 | 163,78 | 167,13 | 163,64 | 165,22 | 1,28% | 421.626,00 |
21.02.2024 | 162,89 | 163,73 | 161,59 | 163,13 | -0,48% | 223.239,00 |
20.02.2024 | 162,80 | 164,48 | 161,99 | 163,91 | -0,98% | 248.086,00 |
16.02.2024 | 165,49 | 169,04 | 164,04 | 165,53 | -1,58% | 420.239,00 |
15.02.2024 | 169,25 | 170,07 | 165,65 | 168,18 | 0,72% | 484.424,00 |
14.02.2024 | 161,79 | 168,98 | 155,00 | 166,97 | 8,49% | 723.011,00 |
13.02.2024 | 155,94 | 157,89 | 152,98 | 153,90 | -5,65% | 487.861,00 |
12.02.2024 | 160,78 | 163,39 | 160,78 | 163,12 | 1,51% | 271.305,00 |
09.02.2024 | 160,22 | 161,64 | 159,17 | 160,70 | -0,12% | 233.432,00 |
08.02.2024 | 158,43 | 161,18 | 157,14 | 160,89 | 2,11% | 214.391,00 |
07.02.2024 | 156,09 | 159,16 | 154,88 | 157,57 | 1,70% | 174.555,00 |
06.02.2024 | 150,17 | 155,45 | 150,17 | 154,93 | 3,24% | 269.968,00 |
05.02.2024 | 155,64 | 155,64 | 148,05 | 150,07 | -5,13% | 563.637,00 |
02.02.2024 | 156,88 | 160,08 | 155,04 | 158,19 | -0,54% | 241.829,00 |
01.02.2024 | 156,80 | 159,22 | 154,60 | 159,05 | 2,91% | 172.514,00 |
31.01.2024 | 157,39 | 159,37 | 154,29 | 154,55 | -2,16% | 169.311,00 |
30.01.2024 | 158,34 | 160,52 | 157,76 | 157,97 | -0,49% | 152.866,00 |
29.01.2024 | 156,97 | 160,29 | 155,67 | 158,75 | 1,26% | 288.735,00 |
26.01.2024 | 156,92 | 157,88 | 155,52 | 156,77 | 0,60% | 141.946,00 |
25.01.2024 | 156,45 | 157,62 | 154,53 | 155,84 | 1,07% | 277.026,00 |
24.01.2024 | 159,25 | 159,25 | 153,47 | 154,19 | -2,18% | 215.089,00 |
23.01.2024 | 163,96 | 163,96 | 156,84 | 157,63 | -3,18% | 219.985,00 |
22.01.2024 | 160,70 | 163,37 | 160,70 | 162,80 | 2,02% | 168.031,00 |
19.01.2024 | 158,27 | 159,89 | 156,81 | 159,57 | 0,73% | 254.361,00 |
18.01.2024 | 155,60 | 158,44 | 154,42 | 158,42 | 3,00% | 255.823,00 |
17.01.2024 | 153,18 | 155,10 | 152,32 | 153,81 | -0,96% | 279.815,00 |
16.01.2024 | 154,75 | 157,25 | 153,85 | 155,30 | -0,99% | 267.923,00 |
12.01.2024 | 159,46 | 160,60 | 156,22 | 156,86 | -0,61% | 224.359,00 |
11.01.2024 | 154,98 | 157,91 | 153,62 | 157,83 | 1,56% | 290.937,00 |
10.01.2024 | 154,32 | 155,46 | 152,58 | 155,41 | 1,03% | 186.795,00 |
09.01.2024 | 152,16 | 154,57 | 151,89 | 153,82 | -0,38% | 165.296,00 |
08.01.2024 | 151,14 | 154,54 | 151,14 | 154,41 | 1,11% | 247.997,00 |
05.01.2024 | 151,55 | 155,26 | 151,55 | 152,71 | 0,00% | 267.443,00 |
04.01.2024 | 155,14 | 155,14 | 152,27 | 152,71 | -1,38% | 359.441,00 |
03.01.2024 | 156,23 | 157,52 | 154,83 | 154,85 | -3,70% | 411.973,00 |
02.01.2024 | 160,53 | 162,46 | 159,62 | 160,80 | -1,05% | 252.310,00 |
29.12.2023 | 163,24 | 164,85 | 162,27 | 162,50 | -0,93% | 215.450,00 |
28.12.2023 | 164,64 | 166,13 | 164,00 | 164,02 | -0,64% | 164.015,00 |
27.12.2023 | 165,54 | 167,04 | 164,61 | 165,08 | -0,11% | 262.039,00 |
26.12.2023 | 164,97 | 167,03 | 163,87 | 165,27 | 0,73% | 186.007,00 |
22.12.2023 | 162,77 | 165,56 | 161,38 | 164,07 | 1,03% | 252.758,00 |
21.12.2023 | 165,65 | 165,65 | 161,72 | 162,40 | -0,53% | 285.422,00 |
20.12.2023 | 162,23 | 168,26 | 161,01 | 163,26 | 0,46% | 434.243,00 |
19.12.2023 | 162,56 | 164,85 | 161,37 | 162,51 | -0,39% | 329.153,00 |
18.12.2023 | 167,60 | 167,60 | 161,48 | 163,15 | -2,15% | 423.191,00 |
15.12.2023 | 169,65 | 170,11 | 165,05 | 166,73 | -1,81% | 936.481,00 |
14.12.2023 | 155,87 | 171,61 | 155,60 | 169,81 | 11,56% | 972.868,00 |
13.12.2023 | 146,71 | 152,83 | 145,10 | 152,22 | 3,64% | 379.779,00 |
12.12.2023 | 144,74 | 148,06 | 143,80 | 146,88 | 1,39% | 229.661,00 |
11.12.2023 | 145,55 | 146,78 | 143,80 | 144,87 | -0,59% | 215.014,00 |
08.12.2023 | 145,31 | 146,68 | 142,41 | 145,73 | -0,84% | 418.223,00 |
07.12.2023 | 145,27 | 147,09 | 144,00 | 146,97 | 1,08% | 227.476,00 |
06.12.2023 | 144,67 | 148,61 | 144,67 | 145,40 | 1,22% | 245.364,00 |
05.12.2023 | 142,19 | 145,07 | 141,17 | 143,65 | 0,35% | 337.500,00 |
04.12.2023 | 146,14 | 147,52 | 141,49 | 143,15 | -2,71% | 345.128,00 |
01.12.2023 | 140,75 | 147,57 | 140,30 | 147,14 | 4,49% | 467.450,00 |
30.11.2023 | 138,59 | 142,13 | 138,16 | 140,82 | 1,91% | 496.029,00 |
29.11.2023 | 138,33 | 139,95 | 137,72 | 138,18 | 0,82% | 437.571,00 |
28.11.2023 | 139,47 | 139,47 | 136,64 | 137,05 | -1,92% | 224.920,00 |
27.11.2023 | 139,35 | 140,40 | 138,65 | 139,73 | -0,26% | 244.116,00 |
24.11.2023 | 139,03 | 141,73 | 138,37 | 140,09 | 0,21% | 134.826,00 |
22.11.2023 | 139,35 | 140,48 | 137,62 | 139,80 | 0,79% | 196.591,00 |
21.11.2023 | 137,81 | 139,41 | 137,79 | 138,71 | -0,16% | 198.426,00 |
20.11.2023 | 138,79 | 140,44 | 137,37 | 138,93 | 0,36% | 464.513,00 |
17.11.2023 | 138,75 | 139,41 | 137,21 | 138,43 | 0,97% | 289.093,00 |
16.11.2023 | 138,17 | 139,62 | 135,91 | 137,10 | -1,45% | 399.411,00 |
15.11.2023 | 136,99 | 142,14 | 136,86 | 139,12 | 1,90% | 663.169,00 |
14.11.2023 | 130,02 | 136,68 | 128,18 | 136,53 | 8,14% | 382.106,00 |
13.11.2023 | 126,10 | 127,56 | 125,67 | 126,25 | -0,35% | 277.703,00 |
10.11.2023 | 125,03 | 126,87 | 124,14 | 126,69 | 2,11% | 206.535,00 |
09.11.2023 | 127,31 | 127,65 | 123,62 | 124,07 | -1,70% | 341.120,00 |
08.11.2023 | 126,49 | 128,35 | 126,14 | 126,22 | -0,50% | 264.753,00 |
07.11.2023 | 125,72 | 127,99 | 125,22 | 126,86 | 0,45% | 365.237,00 |
06.11.2023 | 127,61 | 128,17 | 125,57 | 126,29 | -1,17% | 531.075,00 |
03.11.2023 | 129,72 | 133,93 | 127,20 | 127,79 | 0,07% | 546.632,00 |
02.11.2023 | 126,77 | 131,54 | 126,63 | 127,70 | 3,54% | 762.729,00 |