8,865$
1,43%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 8,67 | 8,89 | 8,67 | 8,86 | 1,37% | 728.366,00 |
| 25.11.2025 | 8,43 | 8,78 | 8,41 | 8,74 | 4,67% | 1.051.245,00 |
| 24.11.2025 | 8,39 | 8,50 | 8,17 | 8,35 | -0,95% | 986.302,00 |
| 21.11.2025 | 8,08 | 8,55 | 8,08 | 8,43 | 4,59% | 1.088.439,00 |
| 20.11.2025 | 8,19 | 8,24 | 8,00 | 8,06 | 0,00% | 830.187,00 |
| 19.11.2025 | 8,06 | 8,13 | 7,95 | 8,06 | 0,12% | 1.105.886,00 |
| 18.11.2025 | 8,20 | 8,21 | 8,04 | 8,05 | -2,54% | 1.075.213,00 |
| 17.11.2025 | 8,40 | 8,47 | 8,22 | 8,26 | -1,78% | 836.738,00 |
| 14.11.2025 | 8,49 | 8,54 | 8,39 | 8,41 | -1,75% | 669.072,00 |
| 13.11.2025 | 8,63 | 8,72 | 8,48 | 8,56 | -1,38% | 992.777,00 |
| 12.11.2025 | 8,65 | 8,80 | 8,64 | 8,68 | 0,00% | 987.041,00 |
| 11.11.2025 | 8,78 | 8,82 | 8,68 | 8,68 | -0,91% | 635.097,00 |
| 10.11.2025 | 8,80 | 8,93 | 8,71 | 8,76 | 0,00% | 667.362,00 |
| 07.11.2025 | 8,73 | 8,83 | 8,56 | 8,76 | 0,46% | 964.697,00 |
| 06.11.2025 | 9,11 | 9,14 | 8,60 | 8,72 | -4,39% | 1.392.692,00 |
| 05.11.2025 | 8,97 | 9,34 | 8,87 | 9,12 | 1,11% | 1.861.152,00 |
| 04.11.2025 | 8,76 | 9,12 | 8,29 | 9,02 | -2,80% | 2.361.969,00 |
| 03.11.2025 | 9,20 | 9,30 | 9,02 | 9,28 | 0,65% | 1.721.193,00 |
| 31.10.2025 | 9,27 | 9,30 | 9,07 | 9,22 | -1,39% | 932.957,00 |
| 30.10.2025 | 9,38 | 9,52 | 9,31 | 9,35 | -0,95% | 596.821,00 |
| 29.10.2025 | 9,58 | 9,70 | 9,32 | 9,44 | -2,28% | 885.745,00 |
| 28.10.2025 | 9,49 | 9,68 | 9,48 | 9,66 | 0,52% | 675.444,00 |
| 27.10.2025 | 9,74 | 9,86 | 9,59 | 9,61 | -1,33% | 623.129,00 |
| 24.10.2025 | 9,60 | 9,81 | 9,54 | 9,74 | 3,07% | 859.193,00 |
| 23.10.2025 | 9,56 | 9,62 | 9,38 | 9,45 | -1,05% | 628.841,00 |
| 22.10.2025 | 9,75 | 9,75 | 9,51 | 9,55 | -1,85% | 951.804,00 |
| 21.10.2025 | 9,43 | 9,79 | 9,42 | 9,73 | 2,53% | 512.700,00 |
| 20.10.2025 | 9,37 | 9,50 | 9,30 | 9,49 | 1,82% | 655.170,00 |
| 17.10.2025 | 9,34 | 9,42 | 9,28 | 9,32 | -1,17% | 865.611,00 |
| 16.10.2025 | 9,62 | 9,67 | 9,41 | 9,43 | -1,46% | 939.403,00 |
| 15.10.2025 | 9,63 | 9,75 | 9,55 | 9,57 | 0,00% | 783.487,00 |
| 14.10.2025 | 9,15 | 9,62 | 9,06 | 9,57 | 3,13% | 919.929,00 |
| 13.10.2025 | 9,52 | 9,58 | 9,28 | 9,28 | -1,28% | 1.232.114,00 |
| 10.10.2025 | 9,43 | 9,76 | 9,26 | 9,40 | 1,84% | 2.007.135,00 |
| 09.10.2025 | 9,38 | 9,38 | 9,17 | 9,23 | -1,91% | 1.031.924,00 |
| 08.10.2025 | 9,31 | 9,53 | 9,24 | 9,41 | 1,51% | 726.875,00 |
| 07.10.2025 | 9,31 | 9,31 | 9,18 | 9,27 | -0,22% | 1.238.048,00 |
| 06.10.2025 | 9,23 | 9,30 | 8,98 | 9,29 | 0,87% | 832.109,00 |
| 03.10.2025 | 9,17 | 9,31 | 9,14 | 9,21 | 0,55% | 186.935,00 |
| 02.10.2025 | 9,01 | 9,17 | 8,95 | 9,16 | 1,44% | 630.491,00 |
| 01.10.2025 | 9,14 | 9,17 | 8,95 | 9,03 | -1,63% | 837.631,00 |
| 30.09.2025 | 9,15 | 9,21 | 9,03 | 9,18 | 0,00% | 1.229.397,00 |
| 29.09.2025 | 9,27 | 9,27 | 9,03 | 9,18 | 0,11% | 1.098.415,00 |
| 26.09.2025 | 9,04 | 9,19 | 9,04 | 9,17 | 1,21% | 723.179,00 |
| 25.09.2025 | 9,21 | 9,22 | 9,02 | 9,06 | -2,58% | 600.052,00 |
| 24.09.2025 | 9,30 | 9,38 | 9,21 | 9,30 | -0,21% | 1.077.917,00 |
| 23.09.2025 | 9,47 | 9,52 | 9,28 | 9,32 | -0,64% | 848.554,00 |
| 22.09.2025 | 9,45 | 9,45 | 9,25 | 9,38 | -1,05% | 690.247,00 |
| 19.09.2025 | 9,80 | 9,94 | 9,35 | 9,48 | -3,07% | 1.924.885,00 |
| 18.09.2025 | 9,56 | 9,81 | 9,51 | 9,78 | 2,73% | 764.052,00 |
| 17.09.2025 | 9,78 | 9,98 | 9,49 | 9,52 | -2,26% | 967.663,00 |
| 16.09.2025 | 9,77 | 9,86 | 9,57 | 9,74 | -0,31% | 662.135,00 |
| 15.09.2025 | 9,75 | 9,80 | 9,65 | 9,77 | 0,62% | 577.839,00 |
| 12.09.2025 | 9,91 | 9,91 | 9,66 | 9,71 | -2,61% | 656.968,00 |
| 11.09.2025 | 9,78 | 10,02 | 9,76 | 9,97 | 1,94% | 759.306,00 |
| 10.09.2025 | 9,65 | 9,82 | 9,58 | 9,78 | 1,45% | 788.950,00 |
| 09.09.2025 | 9,98 | 9,98 | 9,59 | 9,64 | -3,50% | 721.556,00 |
| 08.09.2025 | 10,12 | 10,13 | 9,78 | 9,99 | -1,48% | 903.700,00 |
| 05.09.2025 | 10,03 | 10,22 | 10,01 | 10,14 | 2,22% | 921.621,00 |
| 04.09.2025 | 9,83 | 10,00 | 9,78 | 9,92 | 1,33% | 1.850.019,00 |
| 03.09.2025 | 9,77 | 9,93 | 9,75 | 9,79 | -0,41% | 1.500.999,00 |
| 02.09.2025 | 9,66 | 9,89 | 9,65 | 9,83 | -0,51% | 1.232.901,00 |
| 29.08.2025 | 10,08 | 10,08 | 9,88 | 9,88 | -0,90% | 787.263,00 |
| 28.08.2025 | 10,03 | 10,18 | 9,85 | 9,97 | -0,10% | 741.269,00 |
| 27.08.2025 | 9,93 | 10,04 | 9,91 | 9,98 | 0,40% | 634.811,00 |
| 26.08.2025 | 10,02 | 10,13 | 9,92 | 9,94 | -0,70% | 1.163.928,00 |
| 25.08.2025 | 10,06 | 10,12 | 9,83 | 10,01 | -0,60% | 794.945,00 |
| 22.08.2025 | 9,78 | 10,19 | 9,58 | 10,07 | 3,92% | 1.733.137,00 |
| 21.08.2025 | 9,68 | 9,82 | 9,55 | 9,69 | 0,10% | 774.186,00 |
| 20.08.2025 | 9,81 | 9,86 | 9,66 | 9,68 | -1,63% | 888.593,00 |
| 19.08.2025 | 9,75 | 10,07 | 9,69 | 9,84 | 1,44% | 1.833.181,00 |
| 18.08.2025 | 9,77 | 9,88 | 9,68 | 9,70 | -0,51% | 1.510.469,00 |
| 15.08.2025 | 10,05 | 10,06 | 9,74 | 9,75 | -2,21% | 1.597.231,00 |
| 14.08.2025 | 10,11 | 10,23 | 9,91 | 9,97 | -3,67% | 1.346.854,00 |
| 13.08.2025 | 9,91 | 10,40 | 9,66 | 10,35 | 4,97% | 1.891.257,00 |
| 12.08.2025 | 9,75 | 9,94 | 9,70 | 9,86 | 1,86% | 1.445.276,00 |
| 11.08.2025 | 9,74 | 9,83 | 9,52 | 9,68 | -1,53% | 1.417.761,00 |
| 08.08.2025 | 10,00 | 10,03 | 9,79 | 9,83 | -1,11% | 1.407.009,00 |
| 07.08.2025 | 10,06 | 10,17 | 9,86 | 9,94 | -0,60% | 1.946.765,00 |
| 06.08.2025 | 9,68 | 10,03 | 9,58 | 10,00 | 3,31% | 2.855.093,00 |
| 05.08.2025 | 9,40 | 9,93 | 9,28 | 9,68 | 19,07% | 5.360.735,00 |
| 04.08.2025 | 7,77 | 8,16 | 7,75 | 8,13 | 4,90% | 2.384.310,00 |
| 01.08.2025 | 7,75 | 7,81 | 7,56 | 7,75 | -1,65% | 1.825.739,00 |
| 31.07.2025 | 7,88 | 7,99 | 7,71 | 7,88 | -1,50% | 3.604.361,00 |
| 30.07.2025 | 8,06 | 8,21 | 7,95 | 8,00 | -0,81% | 2.107.318,00 |
| 29.07.2025 | 8,18 | 8,18 | 8,00 | 8,07 | -0,43% | 1.509.078,00 |
| 28.07.2025 | 8,11 | 8,20 | 8,01 | 8,10 | 0,37% | 882.089,00 |
| 25.07.2025 | 8,14 | 8,14 | 8,00 | 8,07 | -0,12% | 1.131.246,00 |
| 24.07.2025 | 8,15 | 8,23 | 8,07 | 8,08 | -1,58% | 1.860.775,00 |
| 23.07.2025 | 8,17 | 8,29 | 8,12 | 8,21 | 1,36% | 1.626.756,00 |
| 22.07.2025 | 7,86 | 8,14 | 7,81 | 8,10 | 3,71% | 1.945.036,00 |
| 21.07.2025 | 7,90 | 7,95 | 7,79 | 7,81 | -0,13% | 1.299.667,00 |
| 18.07.2025 | 8,27 | 8,32 | 7,80 | 7,82 | -4,98% | 1.506.441,00 |
| 17.07.2025 | 7,75 | 8,26 | 7,75 | 8,23 | 6,47% | 5.193.680,00 |
| 16.07.2025 | 7,55 | 7,77 | 7,48 | 7,73 | 2,66% | 1.353.297,00 |
| 15.07.2025 | 7,86 | 7,86 | 7,51 | 7,53 | -3,09% | 1.340.890,00 |
| 14.07.2025 | 7,83 | 7,96 | 7,73 | 7,77 | 0,00% | 1.561.960,00 |
| 11.07.2025 | 7,84 | 7,92 | 7,66 | 7,77 | -2,26% | 1.343.896,00 |
| 10.07.2025 | 7,67 | 8,02 | 7,63 | 7,95 | 3,65% | 2.193.672,00 |
| 09.07.2025 | 7,52 | 7,69 | 7,50 | 7,67 | 1,99% | 1.815.243,00 |