Simpson Manufacturing Company
WKN: 912711 / ISIN: US8290731053Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.12.25 | 165,40 | 165,67 | 164,85 | 164,89 | 38624 |
| 29.12.25 | 168,00 | 168,00 | 165,28 | 166,24 | 44665 |
| 26.12.25 | 166,21 | 167,80 | 165,51 | 167,18 | 25094 |
| 24.12.25 | 165,97 | 166,90 | 164,83 | 166,61 | 31090 |
| 23.12.25 | 166,43 | 166,43 | 165,07 | 165,30 | 46990 |
| 22.12.25 | 167,13 | 167,60 | 165,10 | 167,43 | 70031 |
| 19.12.25 | 167,11 | 167,11 | 164,69 | 166,86 | 239137 |
| 18.12.25 | 167,70 | 169,58 | 167,39 | 167,88 | 54190 |
| 17.12.25 | 168,02 | 170,13 | 165,76 | 166,48 | 72627 |
| 16.12.25 | 167,97 | 169,22 | 167,14 | 168,97 | 84903 |
| 15.12.25 | 170,18 | 170,18 | 167,13 | 168,88 | 64576 |
| 12.12.25 | 171,87 | 172,34 | 167,93 | 169,47 | 79020 |
| 11.12.25 | 169,36 | 171,45 | 169,36 | 171,18 | 60221 |
| 10.12.25 | 165,22 | 169,06 | 164,76 | 168,31 | 110792 |
| 09.12.25 | 165,88 | 166,61 | 164,61 | 164,97 | 57472 |
| 08.12.25 | 168,96 | 170,00 | 166,00 | 166,84 | 77626 |
| 05.12.25 | 169,38 | 170,36 | 168,62 | 169,47 | 75141 |
| 04.12.25 | 170,77 | 171,36 | 168,71 | 169,04 | 73924 |
| 03.12.25 | 168,05 | 171,00 | 168,05 | 170,88 | 97543 |
| 02.12.25 | 170,00 | 170,34 | 165,71 | 167,40 | 92398 |
| 01.12.25 | 165,81 | 172,76 | 165,23 | 170,34 | 120216 |
| 28.11.25 | 168,11 | 169,01 | 167,21 | 167,38 | 30068 |
| 27.11.25 | 168,19 | 168,19 | 168,19 | 168,19 | 81246 |
| 26.11.25 | 165,39 | 170,17 | 165,39 | 168,19 | 65574 |
| 25.11.25 | 163,69 | 166,90 | 163,69 | 166,25 | 74354 |
