Simpson Manufacturing Company Inc (SSD)

SSD
🏛️ Vereinigte Staaten →
167.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 175.69 175.69 175.69 175.69 3.1K
09:35 176.48 176.48 176.48 176.48 0.1K
09:38 174.63 174.63 174.63 174.63 0.3K
09:40 174.51 175.43 174.51 175.43 3.1K
09:50 174.71 174.71 174.71 174.71 2.1K
09:56 174.38 174.38 174.35 174.35 0.4K
09:57 174.36 174.36 174.24 174.24 0.8K
09:58 174.17 174.17 174.17 174.17 0.3K
09:59 173.77 174.01 173.33 173.33 9.1K
10:00 173.78 173.78 172.87 172.87 9.7K
10:01 172.88 172.88 172.88 172.88 0.7K
10:04 173.77 173.77 173.59 173.59 0.6K
10:05 173.23 173.30 173.00 173.30 5.2K
10:06 172.97 172.97 172.61 172.61 1.1K
10:07 172.96 172.96 172.96 172.96 0.6K
10:15 172.79 172.79 172.79 172.79 0.9K
10:18 172.43 172.43 172.43 172.43 1.4K
10:22 172.30 172.30 172.30 172.30 0.4K
10:23 172.03 172.03 172.03 172.03 0.3K
10:26 172.03 172.03 172.03 172.03 0.3K
10:28 172.04 172.04 172.04 172.04 0.3K
10:29 172.00 172.25 172.00 172.00 2.4K
10:32 172.31 172.31 172.31 172.31 0.8K
10:34 172.40 172.40 172.40 172.40 0.8K
10:35 172.72 172.72 172.72 172.72 0.5K
10:38 172.50 172.50 172.50 172.50 0.6K
10:41 173.00 173.00 173.00 173.00 1.9K
10:50 172.53 172.64 172.53 172.64 2.4K
10:52 173.02 173.02 173.02 173.02 0.6K
10:53 172.93 173.03 172.93 173.03 1.0K
10:58 173.03 173.03 173.03 173.03 0.3K
10:59 173.04 173.04 173.03 173.03 0.7K
11:00 173.03 173.03 173.03 173.03 0.4K
11:02 173.03 173.03 173.03 173.03 0.3K
11:04 172.75 172.92 172.73 172.73 1.2K
11:05 173.02 173.02 173.02 173.02 0.6K
11:09 173.02 173.02 173.02 173.02 0.7K
11:13 173.02 173.07 173.02 173.07 4.9K
11:15 173.20 173.29 173.20 173.29 0.5K
11:18 173.04 173.04 173.04 173.04 1.6K
11:20 173.01 173.01 173.01 173.01 0.8K
11:21 172.91 172.91 172.91 172.91 0.4K
11:23 172.95 172.95 172.95 172.95 0.1K
11:24 172.84 172.84 172.84 172.84 1.2K
11:27 172.63 172.63 172.63 172.63 1.2K
11:30 172.80 172.80 172.80 172.80 0.3K
11:33 173.04 173.04 173.04 173.04 0.4K
11:35 173.07 173.07 173.06 173.06 1.2K
11:36 173.11 173.41 173.11 173.41 1.3K
11:43 173.63 173.63 173.63 173.63 0.3K
11:46 173.61 173.63 173.61 173.63 0.9K
11:47 173.62 173.62 173.62 173.62 1.0K
11:56 173.65 173.65 173.65 173.65 1.0K
11:58 173.50 173.50 173.50 173.50 1.6K
11:59 173.69 173.69 173.69 173.69 0.4K
12:02 173.50 173.50 173.50 173.50 0.2K
12:03 173.49 173.49 173.49 173.49 0.3K
12:07 173.66 173.66 173.66 173.66 0.3K
12:08 173.50 173.50 173.50 173.50 2.3K
12:22 173.47 173.47 173.47 173.47 1.2K
12:23 173.48 173.48 173.48 173.48 0.2K
12:24 173.44 173.44 173.44 173.44 0.5K
12:26 173.42 173.42 173.42 173.42 0.1K
12:27 173.39 173.44 173.39 173.44 1.5K
12:30 173.68 173.68 173.68 173.68 1.4K
12:40 174.10 174.10 174.10 174.10 0.3K
12:44 174.10 174.10 174.10 174.10 0.3K
12:46 173.71 173.71 173.61 173.61 0.4K
12:47 173.54 173.58 173.36 173.58 1.9K
12:49 173.35 173.35 173.35 173.35 0.2K
12:50 173.35 173.35 173.35 173.35 0.5K
12:54 173.37 173.37 173.37 173.37 1.4K
12:59 173.09 173.09 173.05 173.06 1.9K
13:02 173.31 173.31 173.31 173.31 2.1K
13:21 173.45 173.45 173.45 173.45 0.2K
13:22 173.20 173.20 173.20 173.20 2.8K
13:35 173.71 173.71 173.71 173.71 1.0K
13:43 173.63 173.63 173.63 173.63 1.2K
13:50 173.56 173.56 173.56 173.56 0.3K
13:51 173.57 173.57 173.57 173.57 0.8K
13:54 173.42 173.42 173.42 173.42 0.8K
13:56 173.57 173.57 173.57 173.57 3.7K
14:01 173.32 173.32 173.32 173.32 0.1K
14:02 173.32 173.32 173.32 173.32 0.9K
14:06 173.57 173.57 173.57 173.57 0.1K
14:07 173.28 173.28 173.28 173.28 1.0K
14:08 173.52 173.52 173.52 173.52 1.2K
14:10 173.40 173.40 173.40 173.40 0.3K
14:12 173.51 173.51 173.51 173.51 0.6K
14:16 173.79 173.79 173.79 173.79 1.0K
14:22 173.84 173.84 173.84 173.84 0.8K
14:29 173.89 173.89 173.66 173.70 3.9K
14:31 173.78 173.78 173.78 173.78 1.3K
14:35 173.75 173.75 173.75 173.75 0.8K
14:41 174.08 174.08 174.08 174.08 0.4K
14:43 174.10 174.10 174.10 174.10 0.6K
14:46 173.75 173.75 173.71 173.71 3.0K
14:54 173.78 173.78 173.74 173.74 0.6K
14:56 173.74 173.74 173.74 173.74 0.3K
14:57 173.65 173.65 173.65 173.65 1.1K
14:58 173.75 173.75 173.66 173.66 2.9K
15:04 173.09 173.09 172.97 172.97 1.4K
15:08 172.84 172.84 172.75 172.75 3.5K
15:16 172.82 172.82 172.68 172.68 2.7K
15:18 172.64 172.64 172.64 172.64 0.8K
15:21 172.75 172.75 172.75 172.75 3.1K
15:29 172.82 172.99 172.82 172.99 1.4K
15:30 173.04 173.04 173.04 173.04 2.7K
15:36 172.90 172.90 172.90 172.90 1.4K
15:39 173.19 173.19 173.19 173.19 1.1K
15:41 173.04 173.04 173.04 173.04 1.6K
15:42 173.00 173.00 173.00 173.00 1.7K
15:45 173.06 173.06 173.01 173.01 1.9K
15:47 173.02 173.02 173.02 173.02 0.2K
15:48 172.89 172.89 172.89 172.89 3.9K
15:49 172.79 172.79 172.78 172.78 0.5K
15:50 172.92 172.92 172.91 172.92 0.8K
15:51 172.88 173.13 172.88 173.13 6.8K
15:52 173.14 173.16 172.98 173.16 6.1K
15:53 173.16 173.16 173.16 173.16 0.8K
15:54 173.16 173.16 173.00 173.00 3.7K
15:55 172.85 173.00 172.85 173.00 3.2K
15:56 172.82 172.82 172.82 172.82 3.9K
15:57 172.79 172.85 172.79 172.81 5.9K
15:58 172.82 172.82 172.78 172.81 2.4K
15:59 172.80 172.90 172.74 172.86 74.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 171.93 172.49 166.47 167.56 0.3M
2025-09-26 173.92 175.06 170.66 171.20 0.4M
2025-09-25 174.50 176.48 171.95 172.86 0.3M
2025-09-24 178.47 179.49 176.39 176.54 0.2M
2025-09-23 181.68 182.13 178.65 179.38 0.2M
2025-09-22 181.79 181.85 178.66 180.27 0.2M
2025-09-19 183.97 183.97 179.90 181.87 0.5M
2025-09-18 182.80 184.46 181.75 184.17 0.3M
2025-09-17 188.60 189.32 181.69 182.33 0.3M
2025-09-16 188.70 188.74 185.80 186.88 0.3M
2025-09-15 189.59 190.61 187.47 188.35 0.3M
2025-09-12 192.08 192.89 188.42 188.75 0.2M
2025-09-11 191.99 195.08 191.70 193.88 0.3M
2025-09-10 190.90 191.77 189.60 191.41 0.2M
2025-09-09 194.91 194.91 188.70 190.30 0.2M
2025-09-08 195.09 196.04 192.81 195.65 0.2M
2025-09-05 195.42 197.68 194.64 195.90 0.2M
2025-09-04 189.35 193.23 186.32 192.89 0.2M
2025-09-03 187.33 189.45 186.54 187.66 0.2M
2025-09-02 187.92 189.96 187.72 188.16 0.2M
2025-08-29 192.86 194.92 190.00 191.12 0.2M
2025-08-28 195.50 195.50 191.72 192.94 0.2M
2025-08-27 193.09 196.20 193.09 194.07 0.2M
2025-08-26 194.66 196.83 194.08 194.48 0.2M
2025-08-25 196.73 196.82 194.51 195.13 0.2M
2025-08-22 190.64 197.82 189.72 197.08 0.2M
2025-08-21 186.39 190.06 186.39 188.68 0.4M
2025-08-20 191.29 192.09 188.10 188.38 0.5M
2025-08-19 189.21 192.85 189.03 191.91 0.2M
2025-08-18 187.12 188.99 186.39 188.04 0.2M
2025-08-15 191.79 192.50 186.71 187.04 0.3M
2025-08-14 190.79 192.87 190.33 191.19 0.3M
2025-08-13 189.04 194.90 189.04 194.24 0.3M
2025-08-12 182.67 189.07 181.51 188.38 0.2M
2025-08-11 181.25 182.26 178.85 181.48 0.3M
2025-08-08 182.43 184.01 180.46 181.31 0.2M
2025-08-07 183.56 184.27 180.78 182.03 0.3M
2025-08-06 182.63 183.46 181.02 182.00 0.4M
2025-08-05 180.20 183.31 179.47 182.50 0.3M
2025-08-04 179.82 181.19 178.69 180.64 0.3M
2025-08-01 177.81 180.01 176.18 179.17 0.4M
2025-07-31 181.68 183.00 179.32 179.43 0.6M
2025-07-30 180.47 185.80 180.00 183.52 0.7M
2025-07-29 179.99 184.82 173.55 183.62 0.7M
2025-07-28 166.49 167.00 164.40 166.01 0.4M
2025-07-25 165.27 165.74 163.36 165.66 0.3M
2025-07-24 164.17 164.97 162.47 163.55 0.2M
2025-07-23 164.17 165.53 162.53 164.20 0.1M
2025-07-22 159.31 162.61 159.31 162.12 0.3M
2025-07-21 160.74 161.45 158.14 158.30 0.1M
2025-07-18 160.15 160.15 157.39 159.23 0.2M
2025-07-17 158.18 160.52 157.85 159.76 0.2M
2025-07-16 159.92 160.08 156.63 158.03 0.2M
2025-07-15 165.73 166.31 159.13 159.15 0.3M
2025-07-14 166.10 166.97 164.54 164.74 0.3M
2025-07-11 167.63 168.26 165.26 166.83 0.2M
2025-07-10 165.26 170.16 165.26 168.10 0.3M
2025-07-09 164.01 165.99 161.64 165.73 0.3M
2025-07-08 159.52 164.02 159.52 162.64 0.4M
2025-07-07 162.17 162.40 158.71 159.46 0.3M
2025-07-03 164.31 165.99 162.15 163.13 0.3M
2025-07-02 160.09 164.58 159.53 164.58 0.5M
2025-07-01 154.22 163.64 154.22 160.16 0.5M
2025-06-30 157.33 157.65 154.99 155.31 0.3M
2025-06-27 159.00 160.90 156.54 157.12 0.6M
2025-06-26 157.55 158.17 156.29 157.86 0.2M
2025-06-25 159.42 159.42 156.40 156.99 0.2M
2025-06-24 158.99 159.94 157.67 159.37 0.2M
2025-06-23 152.49 158.17 152.49 157.80 0.2M
2025-06-20 154.02 154.95 152.11 153.77 0.7M
2025-06-18 151.63 155.45 151.38 152.64 0.5M
2025-06-17 153.73 155.84 151.51 151.93 0.3M
2025-06-16 156.70 157.12 154.42 155.83 0.4M
2025-06-13 154.57 156.73 153.81 155.69 0.3M
2025-06-12 155.50 156.97 154.78 156.83 0.2M
2025-06-11 162.22 162.78 156.77 156.87 0.2M
2025-06-10 160.22 161.77 158.43 160.75 0.3M
2025-06-09 157.76 160.07 157.08 158.86 0.2M
2025-06-06 162.55 162.55 156.75 156.79 0.3M
2025-06-05 158.95 160.22 157.39 159.49 0.2M
2025-06-04 159.07 160.24 158.05 159.01 0.3M
2025-06-03 155.82 158.65 154.87 158.55 0.2M
2025-06-02 155.10 155.63 153.02 155.29 0.3M
2025-05-30 155.28 156.48 154.11 155.70 0.3M
2025-05-29 154.57 156.29 152.20 156.26 0.3M
2025-05-28 157.53 157.53 152.86 152.89 0.2M
2025-05-27 156.82 158.23 154.43 157.54 0.2M
2025-05-23 153.04 155.13 153.04 154.40 0.2M
2025-05-22 153.77 156.62 151.42 155.49 0.3M
2025-05-21 159.50 159.50 154.92 155.02 0.2M
2025-05-20 163.03 163.75 161.11 161.86 0.3M
2025-05-19 161.46 164.09 160.81 163.68 0.3M
2025-05-16 163.41 164.12 161.91 163.92 0.3M
2025-05-15 162.29 163.39 160.05 163.14 0.4M
2025-05-14 165.27 165.94 161.74 162.45 0.3M
2025-05-13 165.24 167.07 164.37 165.80 0.3M
2025-05-12 160.80 167.21 160.80 164.37 0.3M
2025-05-09 157.76 158.75 156.19 157.49 0.2M
2025-05-08 155.74 158.50 153.96 157.04 0.2M
2025-05-07 154.64 155.43 152.10 153.85 0.2M
2025-05-06 153.35 154.71 151.91 153.43 0.2M
2025-05-05 155.97 157.74 154.45 154.66 0.2M
2025-05-02 155.36 158.20 155.15 157.10 0.1M
2025-05-01 154.02 155.81 152.12 153.83 0.2M
2025-04-30 152.81 154.00 149.80 153.69 0.3M
2025-04-29 158.00 159.58 151.54 154.12 0.3M
2025-04-28 153.54 155.39 151.94 153.83 0.3M
2025-04-25 154.08 154.41 151.46 153.54 0.2M
2025-04-24 151.46 154.45 149.51 154.43 0.1M
2025-04-23 150.90 154.98 149.53 150.31 0.2M
2025-04-22 146.01 148.49 144.61 148.10 0.2M
2025-04-21 145.86 146.39 142.67 144.02 0.2M
2025-04-17 146.63 148.58 146.15 147.40 0.1M
2025-04-16 149.39 150.90 144.32 146.31 0.2M
2025-04-15 149.07 152.49 148.61 150.03 0.3M
2025-04-14 151.29 152.38 149.10 149.78 0.3M
2025-04-11 146.65 151.12 144.65 149.83 0.2M
2025-04-10 148.24 149.46 142.71 147.83 0.3M
2025-04-09 138.39 152.28 138.39 151.08 0.4M
2025-04-08 145.88 147.51 138.02 139.81 0.3M
2025-04-07 141.28 150.64 141.16 143.65 0.5M
2025-04-04 141.07 149.81 137.35 147.74 0.5M
2025-04-03 154.20 154.20 144.95 145.13 0.4M
2025-04-02 155.16 159.60 155.16 158.83 0.2M
2025-04-01 156.40 158.64 155.05 156.88 0.2M
2025-03-31 156.70 158.75 154.93 157.08 0.3M
2025-03-28 158.60 159.07 155.71 157.36 0.7M
2025-03-27 159.28 160.35 157.08 158.90 0.1M
2025-03-26 159.82 161.01 158.46 159.02 0.1M
2025-03-25 158.65 160.93 158.40 160.11 0.2M
2025-03-24 158.00 161.34 158.00 159.74 0.2M
2025-03-21 154.90 155.71 152.74 155.45 0.9M
2025-03-20 156.80 160.06 156.49 156.76 0.2M
2025-03-19 158.44 160.67 156.67 159.48 0.3M
2025-03-18 158.05 160.58 157.87 158.84 0.1M
2025-03-17 158.93 160.76 158.90 159.52 0.2M
2025-03-14 156.01 158.20 154.81 158.13 0.3M
2025-03-13 156.27 157.73 153.87 154.39 0.1M
2025-03-12 159.61 160.50 156.15 157.17 0.2M
2025-03-11 164.01 165.48 158.36 158.95 0.2M
2025-03-10 163.77 168.16 163.22 163.84 0.2M
2025-03-07 161.97 165.60 160.52 164.94 0.2M
2025-03-06 161.42 162.57 159.57 162.00 0.2M
2025-03-05 158.82 162.23 157.51 162.04 0.3M
2025-03-04 156.44 160.32 154.97 157.64 0.3M
2025-03-03 164.37 168.51 158.73 159.32 0.2M
2025-02-28 164.11 165.65 161.52 164.40 0.2M
2025-02-27 167.17 169.21 163.24 163.60 0.2M
2025-02-26 171.17 173.13 168.69 168.84 0.2M
2025-02-25 169.05 171.81 168.52 171.24 0.2M
2025-02-24 168.42 169.02 165.62 167.96 0.2M
2025-02-21 172.17 172.17 167.74 168.90 0.3M
2025-02-20 174.01 174.01 169.57 170.52 0.2M
2025-02-19 173.61 175.84 171.39 173.87 0.3M
2025-02-18 174.00 176.87 172.61 176.55 0.3M
2025-02-14 168.87 174.70 168.87 174.28 0.4M
2025-02-13 166.19 168.14 165.47 167.61 0.2M
2025-02-12 165.81 166.65 164.20 164.68 0.3M
2025-02-11 176.41 181.99 169.31 169.33 0.7M
2025-02-10 166.39 168.31 164.92 166.88 0.3M
2025-02-07 168.11 168.34 164.82 165.42 0.2M
2025-02-06 168.69 170.38 167.16 167.71 0.4M
2025-02-05 166.91 168.57 165.51 167.59 0.3M
2025-02-04 165.09 166.39 164.77 165.26 0.2M
2025-02-03 163.93 168.25 163.00 165.84 0.2M
2025-01-31 168.98 169.76 166.10 168.00 0.3M
2025-01-30 167.83 170.49 167.65 169.63 0.2M
2025-01-29 166.52 169.92 166.03 166.55 0.3M
2025-01-28 167.21 167.78 165.53 167.12 0.1M
2025-01-27 166.11 169.05 165.85 167.71 0.3M
2025-01-24 167.15 167.27 165.02 166.00 0.2M
2025-01-23 166.93 168.90 166.11 166.77 0.2M
2025-01-22 169.72 170.80 164.57 166.93 0.4M
2025-01-21 170.63 173.17 170.63 171.26 0.3M
2025-01-17 168.69 169.77 168.03 168.79 0.2M
2025-01-16 165.92 168.10 164.69 167.00 0.2M
2025-01-15 169.64 169.64 165.51 166.30 0.3M
2025-01-14 162.68 164.74 160.64 164.34 0.3M
2025-01-13 156.51 161.25 156.51 160.36 0.2M
2025-01-10 156.27 158.69 155.73 157.97 0.3M
2025-01-08 160.56 161.26 158.63 159.08 0.2M
2025-01-07 166.00 167.00 160.98 161.56 0.2M
2025-01-06 167.42 170.43 165.19 165.34 0.2M
2025-01-03 164.34 167.66 163.07 166.67 0.2M
2025-01-02 167.54 167.54 164.33 164.41 0.2M