Simpson Manufacturing Company
WKN: 912711 / ISIN: US8290731053Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.01.25 | 166,00 | 166,00 | 161,14 | 161,56 | 51692 |
| 06.01.25 | 167,42 | 168,76 | 165,19 | 165,34 | 78021 |
| 03.01.25 | 164,34 | 167,66 | 163,07 | 166,67 | 56353 |
| 02.01.25 | 167,54 | 167,54 | 164,39 | 164,41 | 67446 |
| 01.01.25 | 167,10 | 167,10 | 165,41 | 165,83 | 36933 |
| 31.12.24 | 167,10 | 167,10 | 165,41 | 165,83 | 36933 |
| 30.12.24 | 166,37 | 166,62 | 164,19 | 165,45 | 30291 |
| 27.12.24 | 166,85 | 167,55 | 166,21 | 166,78 | 31992 |
| 26.12.24 | 166,74 | 169,02 | 166,74 | 168,66 | 35587 |
| 24.12.24 | 167,64 | 167,88 | 166,25 | 167,80 | 14356 |
| 23.12.24 | 167,08 | 168,20 | 165,77 | 168,00 | 58852 |
| 20.12.24 | 167,92 | 170,75 | 167,92 | 168,22 | 412709 |
| 19.12.24 | 172,55 | 172,55 | 168,52 | 168,66 | 82690 |
| 18.12.24 | 178,92 | 181,22 | 171,52 | 171,80 | 69257 |
| 17.12.24 | 182,47 | 182,47 | 177,45 | 177,67 | 66039 |
| 16.12.24 | 184,27 | 186,23 | 183,89 | 184,18 | 80915 |
| 13.12.24 | 184,31 | 185,08 | 183,56 | 184,37 | 68222 |
| 12.12.24 | 189,99 | 190,03 | 185,63 | 185,69 | 75766 |
| 11.12.24 | 187,41 | 191,02 | 187,41 | 190,01 | 99390 |
| 10.12.24 | 185,37 | 186,83 | 181,16 | 185,81 | 68039 |
| 09.12.24 | 185,79 | 188,55 | 185,79 | 186,64 | 43132 |
| 06.12.24 | 183,22 | 186,26 | 183,00 | 185,04 | 55836 |
| 05.12.24 | 183,24 | 183,24 | 180,03 | 180,49 | 86945 |
| 04.12.24 | 184,09 | 184,09 | 182,61 | 183,36 | 29919 |
| 03.12.24 | 186,86 | 186,86 | 184,79 | 185,07 | 27730 |
