Holen Sie sich die Stockscreener-App
154.76
0.42%
-0.7292
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $155.1 | $153.0 | $2.09 | 28,061.0 | -0.49% |
| 2025-05-22 | $156.6 | $151.4 | $5.20 | 305,856.0 | +0.30% |
| 2025-05-21 | $159.5 | $154.9 | $4.58 | 213,290.0 | -4.23% |
| 2025-05-20 | $163.7 | $161.1 | $2.64 | 256,665.0 | -1.11% |
| 2025-05-19 | $164.1 | $160.8 | $3.28 | 279,517.0 | -0.15% |
| 2025-05-16 | $164.1 | $161.9 | $2.21 | 263,970.0 | +0.48% |
| 2025-05-15 | $163.4 | $160.1 | $3.34 | 413,176.0 | +0.42% |
| 2025-05-14 | $165.9 | $161.7 | $4.20 | 347,905.0 | -2.02% |
| 2025-05-13 | $167.1 | $164.4 | $2.70 | 287,452.0 | +0.87% |
| 2025-05-12 | $167.2 | $160.8 | $6.41 | 276,264.0 | +4.37% |
| 2025-05-09 | $158.8 | $156.2 | $2.56 | 244,484.0 | +0.29% |
| 2025-05-08 | $158.5 | $154.0 | $4.54 | 164,951.0 | +2.07% |
| 2025-05-07 | $155.4 | $152.1 | $3.33 | 196,841.0 | +0.27% |
| 2025-05-06 | $154.7 | $151.9 | $2.81 | 187,345.0 | -0.80% |
| 2025-05-05 | $157.7 | $154.4 | $3.29 | 150,760.0 | -1.55% |
| 2025-05-02 | $158.2 | $155.1 | $3.05 | 134,746.0 | +2.13% |
| 2025-05-01 | $155.8 | $152.1 | $3.69 | 153,274.0 | +0.09% |
| 2025-04-30 | $154.0 | $149.8 | $4.21 | 259,329.0 | -0.28% |
| 2025-04-29 | $159.6 | $151.5 | $8.05 | 309,309.0 | +0.19% |
| 2025-04-28 | $155.4 | $151.9 | $3.45 | 334,616.0 | +0.19% |
| 2025-04-25 | $154.4 | $151.5 | $2.95 | 171,206.0 | -0.58% |
| 2025-04-24 | $154.4 | $149.5 | $4.94 | 148,806.0 | +2.74% |
| 2025-04-23 | $155.0 | $149.5 | $5.45 | 187,031.0 | +1.49% |
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simpson Manufacturing Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SSD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simpson Manufacturing Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $167.2 | $151.4 | $15.79 | 3,904,557.0 | +0.68% |
| 2025-04 | $159.6 | $137.3 | $22.25 | 5,886,322.0 | -2.16% |
| 2025-03 | $168.5 | $152.7 | $15.77 | 5,013,871.0 | -4.45% |
| 2025-02 | $182.0 | $161.5 | $20.47 | 5,056,976.0 | -2.14% |
| 2025-01 | $173.2 | $155.7 | $17.44 | 4,467,642.0 | +1.31% |
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $191.2 | $162.5 | $28.76 | 4,524,337.0 | -12.18% |
| 2024-11 | $197.8 | $176.5 | $21.31 | 3,961,061.0 | +4.79% |
| 2024-10 | $196.9 | $173.2 | $23.69 | 5,423,045.0 | -6.00% |
| 2024-09 | $195.2 | $166.9 | $28.26 | 4,115,489.0 | +4.48% |
| 2024-08 | $194.0 | $167.0 | $26.95 | 3,687,068.0 | -4.70% |
| 2024-07 | $197.4 | $161.4 | $35.99 | 6,187,011.0 | +13.98% |
| 2024-06 | $176.2 | $157.4 | $18.77 | 10,993,576.0 | +1.57% |
| 2024-05 | $185.3 | $164.4 | $20.88 | 5,898,200.0 | -4.58% |
| 2024-04 | $205.9 | $162.7 | $43.19 | 8,193,081.0 | -15.25% |
| 2024-03 | $218.4 | $194.8 | $23.57 | 4,433,637.0 | -1.68% |
| 2024-02 | $210.7 | $175.6 | $35.12 | 5,052,145.0 | +15.30% |
| 2024-01 | $196.4 | $178.1 | $18.29 | 3,880,502.0 | -8.58% |
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $202.1 | $167.4 | $34.76 | 4,771,034.0 | +18.57% |
| 2023-11 | $167.5 | $132.2 | $35.27 | 4,498,687.0 | +25.37% |
| 2023-10 | $150.4 | $123.9 | $26.48 | 5,796,713.0 | -11.10% |
| 2023-09 | $163.7 | $145.8 | $17.97 | 3,405,850.0 | -6.23% |
| 2023-08 | $160.9 | $149.2 | $11.68 | 3,016,820.0 | +1.11% |
| 2023-07 | $166.0 | $132.3 | $33.75 | 4,169,101.0 | +14.08% |
| 2023-06 | $140.8 | $117.6 | $23.20 | 3,248,258.0 | +17.18% |
| 2023-05 | $128.8 | $117.1 | $11.73 | 2,954,474.0 | -6.03% |
| 2023-04 | $128.0 | $102.1 | $25.91 | 3,573,360.0 | +14.72% |
| 2023-03 | $112.4 | $100.8 | $11.53 | 3,469,344.0 | +1.65% |
| 2023-02 | $115.5 | $105.6 | $9.89 | 3,629,376.0 | +0.70% |
| 2023-01 | $107.2 | $89.52 | $17.64 | 2,906,840.0 | +20.81% |
1.05%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):