143,500$
-8,53%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 143,85 | 149,66 | 134,45 | 143,51 | -8,53% | 1.481.266,00 |
| 30.04.2024 | 159,87 | 160,41 | 156,48 | 156,89 | -3,15% | 402.234,00 |
| 29.04.2024 | 164,35 | 165,97 | 160,85 | 161,99 | -0,34% | 390.876,00 |
| 26.04.2024 | 162,95 | 165,86 | 161,32 | 162,54 | -0,08% | 191.456,00 |
| 25.04.2024 | 161,49 | 163,87 | 159,22 | 162,67 | -0,67% | 272.232,00 |
| 24.04.2024 | 162,65 | 166,34 | 162,48 | 163,76 | 0,68% | 249.010,00 |
| 23.04.2024 | 157,97 | 163,70 | 156,75 | 162,65 | 3,60% | 202.271,00 |
| 22.04.2024 | 157,01 | 159,17 | 154,87 | 157,00 | 0,68% | 235.512,00 |
| 19.04.2024 | 157,37 | 159,29 | 154,46 | 155,94 | -1,47% | 255.318,00 |
| 18.04.2024 | 160,94 | 161,62 | 157,54 | 158,26 | -1,51% | 228.532,00 |
| 17.04.2024 | 164,47 | 164,59 | 160,49 | 160,69 | -1,97% | 198.170,00 |
| 16.04.2024 | 164,92 | 167,04 | 163,70 | 163,92 | -1,50% | 206.446,00 |
| 15.04.2024 | 171,00 | 171,00 | 165,00 | 166,41 | -1,68% | 187.773,00 |
| 12.04.2024 | 172,34 | 172,34 | 167,86 | 169,26 | -2,60% | 283.816,00 |
| 11.04.2024 | 171,85 | 174,60 | 171,85 | 173,78 | 1,12% | 242.536,00 |
| 10.04.2024 | 175,72 | 175,72 | 170,45 | 171,86 | -4,71% | 380.708,00 |
| 09.04.2024 | 176,79 | 181,80 | 176,79 | 180,35 | 3,56% | 418.966,00 |
| 08.04.2024 | 171,06 | 174,82 | 171,06 | 174,15 | 2,61% | 265.295,00 |
| 05.04.2024 | 165,66 | 169,93 | 165,66 | 169,72 | 1,63% | 204.222,00 |
| 04.04.2024 | 169,40 | 172,07 | 166,16 | 167,00 | -0,17% | 198.009,00 |
| 03.04.2024 | 165,52 | 167,74 | 165,52 | 167,29 | 1,11% | 238.683,00 |
| 02.04.2024 | 171,85 | 172,88 | 164,99 | 165,45 | -4,80% | 359.554,00 |
| 01.04.2024 | 174,39 | 175,89 | 171,30 | 173,80 | -0,43% | 380.853,00 |
| 28.03.2024 | 180,37 | 180,91 | 174,46 | 174,55 | -4,93% | 559.670,00 |
| 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% | 208.647,00 |
| 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% | 422.879,00 |
| 20.03.2024 | 175,41 | 179,04 | 174,25 | 178,51 | 1,84% | 183.702,00 |
| 19.03.2024 | 169,92 | 178,44 | 169,92 | 175,29 | 3,03% | 314.332,00 |
| 18.03.2024 | 170,19 | 172,60 | 169,28 | 170,14 | 0,08% | 250.717,00 |
| 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% | 323.968,00 |
| 12.03.2024 | 179,18 | 179,55 | 176,28 | 176,84 | -1,40% | 447.513,00 |
| 11.03.2024 | 180,87 | 182,15 | 177,17 | 179,36 | -1,54% | 518.866,00 |
| 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% | 277.168,00 |
| 06.03.2024 | 173,44 | 175,55 | 171,43 | 175,00 | 2,52% | 343.725,00 |
| 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% | 309.875,00 |
| 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% | 493.330,00 |
| 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% | 293.821,00 |
| 26.02.2024 | 167,44 | 169,01 | 165,55 | 165,56 | -1,23% | 212.805,00 |
| 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% | 415.414,00 |
| 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% | 248.071,00 |
| 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% | 484.184,00 |
| 14.02.2024 | 161,79 | 168,98 | 155,00 | 166,97 | 8,49% | 722.956,00 |
| 13.02.2024 | 155,94 | 157,89 | 152,98 | 153,90 | -5,65% | 487.772,00 |
| 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% | 269.967,00 |
| 05.02.2024 | 155,64 | 155,64 | 148,05 | 150,07 | -5,13% | 563.574,00 |
| 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% | 215.088,00 |
| 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% | 168.008,00 |
| 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% | 290.931,00 |
| 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% | 247.955,00 |
| 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% | 358.941,00 |
| 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% | 251.854,00 |
| 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% | 162.920,00 |
| 27.12.2023 | 165,54 | 167,04 | 164,61 | 165,08 | -0,11% | 255.813,00 |
| 26.12.2023 | 164,97 | 167,03 | 163,87 | 165,27 | 0,73% | 185.973,00 |
| 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% | 329.131,00 |
| 18.12.2023 | 167,60 | 167,60 | 161,48 | 163,15 | -2,15% | 421.675,00 |
| 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% | 972.775,00 |
| 13.12.2023 | 146,71 | 152,83 | 145,10 | 152,22 | 3,64% | 375.593,00 |
| 12.12.2023 | 144,74 | 148,06 | 143,80 | 146,88 | 1,39% | 229.309,00 |
| 11.12.2023 | 145,55 | 146,78 | 143,80 | 144,87 | -0,59% | 207.371,00 |
| 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% | 227.023,00 |