Holen Sie sich die Stockscreener-App
184.57
1.23%
-1.72
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 |
|---|---|---|---|---|---|
| 2026-01-23 | $186.5 | $182.8 | $3.77 | 50,731.0 | -0.92% |
| 2026-01-22 | $190.0 | $184.6 | $5.41 | 201,090.0 | -0.44% |
| 2026-01-21 | $188.1 | $180.7 | $7.42 | 346,998.0 | +1.83% |
| 2026-01-20 | $185.9 | $182.6 | $3.26 | 260,996.0 | -2.33% |
| 2026-01-16 | $189.4 | $187.0 | $2.38 | 261,013.0 | +0.19% |
| 2026-01-15 | $187.9 | $183.9 | $3.94 | 307,581.0 | +2.04% |
| 2026-01-14 | $184.9 | $178.9 | $5.97 | 331,396.0 | +1.07% |
| 2026-01-13 | $182.2 | $179.3 | $2.84 | 197,318.0 | +1.23% |
| 2026-01-12 | $182.0 | $175.2 | $6.84 | 365,113.0 | +0.45% |
| 2026-01-09 | $179.7 | $173.7 | $6.04 | 315,874.0 | +3.49% |
| 2026-01-08 | $173.8 | $163.9 | $9.85 | 202,600.0 | +4.65% |
| 2026-01-07 | $172.4 | $164.2 | $8.16 | 259,485.0 | -2.87% |
| 2026-01-06 | $170.2 | $165.6 | $4.67 | 178,229.0 | +0.66% |
| 2026-01-05 | $170.8 | $165.6 | $5.18 | 291,541.0 | +2.66% |
| 2026-01-02 | $166.3 | $161.4 | $4.91 | 175,299.0 | +2.01% |
| 2025-12-31 | $166.3 | $161.2 | $5.06 | 274,102.0 | -2.07% |
| 2025-12-30 | $166.6 | $164.3 | $2.27 | 163,045.0 | -0.81% |
| 2025-12-29 | $168.2 | $165.2 | $2.93 | 189,255.0 | -0.56% |
| 2025-12-26 | $167.8 | $165.5 | $2.30 | 71,935.0 | +0.34% |
| 2025-12-24 | $167.0 | $164.8 | $2.25 | 87,506.0 | +0.79% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $190.0 | $161.4 | $28.56 | 3,745,264.0 | +14.31% |
Simpson Manufacturing Co Inc-Aktien (SSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $173.8 | $164.2 | $9.57 | 5,743,184.0 | -1.49% |
| 2025-11 | $175.5 | $156.3 | $19.14 | 5,393,019.0 | -5.17% |
| 2025-10 | $187.0 | $164.7 | $22.30 | 6,518,526.0 | +5.40% |
| 2025-09 | $197.7 | $165.8 | $31.83 | 5,618,866.0 | -12.38% |
| 2025-08 | $197.8 | $176.2 | $21.64 | 5,575,024.0 | +6.52% |
| 2025-07 | $185.8 | $154.2 | $31.57 | 7,492,492.0 | +15.53% |
| 2025-06 | $162.8 | $151.4 | $11.41 | 6,044,946.0 | -0.25% |
| 2025-05 | $167.2 | $151.4 | $15.79 | 5,135,375.0 | +1.31% |
| 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% |
0.32%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):