Holen Sie sich die Stockscreener-App
169.56
3.48%
-6.11
Vorhandelsmarkt:
169.56
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $175.3 | $169.4 | $5.84 | 242,452.0 | -3.48% |
| 2024-05-15 | $179.6 | $175.4 | $4.22 | 199,057.0 | +0.06% |
| 2024-05-14 | $176.8 | $174.6 | $2.22 | 180,505.0 | +0.73% |
| 2024-05-13 | $178.7 | $174.2 | $4.53 | 169,019.0 | -0.98% |
| 2024-05-10 | $178.0 | $175.6 | $2.39 | 333,071.0 | -0.64% |
| 2024-05-09 | $178.2 | $174.9 | $3.26 | 332,644.0 | +0.27% |
| 2024-05-08 | $180.5 | $176.0 | $4.49 | 256,094.0 | -1.89% |
| 2024-05-07 | $182.7 | $180.0 | $2.72 | 385,712.0 | -1.74% |
| 2024-05-06 | $185.3 | $181.5 | $3.75 | 231,824.0 | +1.20% |
| 2024-05-03 | $184.8 | $180.3 | $4.52 | 223,983.0 | +1.59% |
| 2024-05-02 | $179.0 | $176.2 | $2.82 | 308,644.0 | +1.35% |
| 2024-05-01 | $181.0 | $172.6 | $8.47 | 401,798.0 | +1.12% |
| 2024-04-30 | $176.3 | $173.7 | $2.56 | 430,231.0 | -1.01% |
| 2024-04-29 | $179.2 | $172.5 | $6.72 | 463,548.0 | +1.18% |
| 2024-04-26 | $176.0 | $170.2 | $5.75 | 535,571.0 | +1.63% |
| 2024-04-25 | $171.5 | $166.5 | $4.98 | 553,091.0 | +0.71% |
| 2024-04-24 | $172.1 | $166.6 | $5.47 | 637,934.0 | +0.23% |
| 2024-04-23 | $173.5 | $162.7 | $10.79 | 1,404,630.0 | -8.58% |
| 2024-04-22 | $185.9 | $182.0 | $3.90 | 481,783.0 | +0.40% |
| 2024-04-19 | $185.1 | $181.3 | $3.72 | 372,141.0 | +1.28% |
| 2024-04-18 | $183.6 | $180.3 | $3.32 | 366,406.0 | +1.82% |
| 2024-04-17 | $186.6 | $178.7 | $7.84 | 270,058.0 | -3.20% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $185.3 | $169.4 | $15.83 | 3,507,255.0 | -2.49% |
| 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% |
Simpson Manufacturing Co., Inc.-Aktien (SSD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $99.18 | $87.07 | $12.11 | 4,047,319.0 | -4.72% |
| 2022-11 | $94.34 | $81.23 | $13.11 | 4,112,476.0 | +8.86% |
| 2022-10 | $85.97 | $75.25 | $10.72 | 4,659,608.0 | +9.03% |
| 2022-09 | $94.87 | $76.96 | $17.91 | 6,218,302.0 | -15.37% |
| 2022-08 | $107.8 | $92.19 | $15.65 | 4,019,278.0 | -10.30% |
| 2022-07 | $110.2 | $100.1 | $10.15 | 3,405,056.0 | +2.65% |
| 2022-06 | $112.6 | $87.73 | $24.89 | 4,332,327.0 | -7.14% |
| 2022-05 | $109.9 | $99.49 | $10.40 | 3,146,160.0 | +4.51% |
| 2022-04 | $111.9 | $102.2 | $9.74 | 4,227,268.0 | -4.92% |
| 2022-03 | $121.4 | $109.0 | $12.36 | 4,456,362.0 | -7.99% |
| 2022-02 | $124.5 | $107.2 | $17.31 | 3,973,291.0 | +5.07% |
| 2022-01 | $139.5 | $107.3 | $32.27 | 4,283,824.0 | -18.90% |
3.65%
4.33%
Kapitalisierung:
|
Volumen (24h):