Holen Sie sich die Stockscreener-App
187.04
2.17%
-4.15
Handel nachbörslich:
187.04
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $192.5 | $186.7 | $5.79 | 288,280.0 | -2.17% |
| 2025-08-14 | $192.9 | $190.3 | $2.54 | 287,963.0 | -1.57% |
| 2025-08-13 | $194.9 | $189.0 | $5.86 | 256,402.0 | +3.11% |
| 2025-08-12 | $189.1 | $181.5 | $7.56 | 196,161.0 | +3.80% |
| 2025-08-11 | $182.3 | $178.8 | $3.41 | 261,587.0 | +0.09% |
| 2025-08-08 | $184.0 | $180.5 | $3.55 | 227,015.0 | -0.40% |
| 2025-08-07 | $184.3 | $180.8 | $3.48 | 269,126.0 | +0.02% |
| 2025-08-06 | $183.5 | $181.0 | $2.44 | 350,045.0 | -0.27% |
| 2025-08-05 | $183.3 | $179.5 | $3.84 | 300,873.0 | +1.03% |
| 2025-08-04 | $181.2 | $178.7 | $2.50 | 257,015.0 | +0.82% |
| 2025-08-01 | $180.0 | $176.2 | $3.83 | 376,937.0 | -0.14% |
| 2025-07-31 | $183.0 | $179.3 | $3.68 | 615,346.0 | -2.23% |
| 2025-07-30 | $185.8 | $180.0 | $5.79 | 677,383.0 | -0.05% |
| 2025-07-29 | $184.8 | $173.6 | $11.27 | 720,367.0 | +10.61% |
| 2025-07-28 | $167.0 | $164.4 | $2.60 | 446,654.0 | +0.21% |
| 2025-07-25 | $165.7 | $163.4 | $2.39 | 251,137.0 | +1.29% |
| 2025-07-24 | $165.0 | $162.5 | $2.50 | 202,343.0 | -0.40% |
| 2025-07-23 | $164.5 | $163.4 | $1.11 | 88,292.0 | +1.28% |
| 2025-07-22 | $162.6 | $159.3 | $3.30 | 272,720.0 | +2.41% |
| 2025-07-21 | $161.5 | $158.1 | $3.31 | 133,841.0 | -0.58% |
| 2025-07-18 | $160.2 | $157.4 | $2.76 | 174,272.0 | -0.33% |
| 2025-07-17 | $160.5 | $157.8 | $2.67 | 242,629.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $194.9 | $176.2 | $18.72 | 3,359,684.0 | +4.24% |
| 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% |
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% |
1.62%
2.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):