Simpson Manufacturing Company
WKN: 912711 / ISIN: US8290731053Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.09.24 | 192,09 | 193,28 | 190,34 | 191,18 | 30191 |
| 26.09.24 | 190,74 | 190,83 | 188,57 | 189,60 | 34349 |
| 25.09.24 | 192,06 | 192,06 | 187,72 | 188,81 | 83315 |
| 24.09.24 | 192,52 | 193,84 | 190,57 | 191,33 | 57261 |
| 23.09.24 | 191,19 | 192,47 | 189,37 | 192,09 | 43536 |
| 20.09.24 | 194,53 | 194,53 | 188,70 | 189,26 | 374501 |
| 19.09.24 | 191,14 | 195,15 | 189,25 | 195,15 | 51195 |
| 18.09.24 | 185,68 | 194,00 | 184,19 | 186,98 | 60752 |
| 17.09.24 | 184,31 | 186,43 | 183,14 | 184,51 | 28236 |
| 16.09.24 | 182,36 | 183,44 | 177,72 | 183,13 | 41441 |
| 13.09.24 | 176,31 | 181,36 | 176,31 | 181,32 | 74782 |
| 12.09.24 | 173,16 | 174,84 | 173,16 | 174,49 | 34222 |
| 11.09.24 | 171,50 | 172,58 | 166,91 | 172,51 | 36929 |
| 10.09.24 | 172,34 | 176,50 | 170,58 | 172,61 | 48275 |
| 09.09.24 | 170,37 | 172,54 | 170,37 | 170,93 | 41278 |
| 06.09.24 | 172,36 | 175,14 | 170,06 | 170,90 | 34138 |
| 05.09.24 | 173,84 | 173,85 | 171,28 | 171,63 | 53899 |
| 04.09.24 | 173,93 | 174,02 | 172,60 | 173,67 | 28540 |
| 03.09.24 | 182,55 | 182,55 | 173,65 | 174,04 | 38831 |
| 30.08.24 | 181,40 | 183,29 | 179,97 | 183,06 | 56831 |
| 29.08.24 | 182,26 | 184,33 | 181,21 | 181,25 | 32302 |
| 28.08.24 | 178,75 | 181,97 | 178,75 | 180,82 | 31835 |
| 27.08.24 | 184,99 | 184,99 | 180,96 | 181,54 | 34778 |
| 26.08.24 | 187,46 | 188,95 | 186,08 | 186,11 | 48640 |
| 23.08.24 | 180,47 | 186,62 | 180,47 | 186,15 | 36854 |
