10,045$
0,60%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,05 | 10,41 | 10,02 | 10,06 | 0,70% | 2.230.875,00 |
| 12.02.2026 | 10,42 | 10,53 | 9,95 | 9,99 | -3,01% | 1.569.038,00 |
| 11.02.2026 | 10,44 | 10,51 | 10,22 | 10,30 | 0,24% | 1.722.496,00 |
| 10.02.2026 | 10,27 | 10,43 | 10,22 | 10,28 | 0,24% | 1.734.435,00 |
| 09.02.2026 | 10,51 | 10,56 | 10,24 | 10,25 | -2,19% | 1.632.726,00 |
| 06.02.2026 | 10,54 | 10,78 | 10,47 | 10,48 | -0,57% | 1.601.043,00 |
| 05.02.2026 | 10,68 | 10,85 | 10,43 | 10,54 | -1,86% | 2.380.991,00 |
| 04.02.2026 | 10,00 | 10,78 | 10,00 | 10,74 | 8,27% | 3.295.057,00 |
| 03.02.2026 | 9,72 | 10,06 | 9,71 | 9,92 | 2,16% | 1.385.695,00 |
| 02.02.2026 | 9,41 | 9,81 | 9,35 | 9,71 | 3,63% | 1.018.616,00 |
| 30.01.2026 | 9,42 | 9,57 | 9,35 | 9,37 | -1,16% | 1.154.029,00 |
| 29.01.2026 | 9,37 | 9,50 | 9,26 | 9,48 | 1,39% | 891.797,00 |
| 28.01.2026 | 9,53 | 9,57 | 9,30 | 9,35 | -1,68% | 544.716,00 |
| 27.01.2026 | 9,58 | 9,59 | 9,43 | 9,51 | -1,04% | 581.907,00 |
| 26.01.2026 | 9,61 | 9,79 | 9,52 | 9,61 | -0,21% | 718.819,00 |
| 23.01.2026 | 9,87 | 9,95 | 9,61 | 9,63 | -2,92% | 651.319,00 |
| 22.01.2026 | 9,98 | 10,11 | 9,87 | 9,92 | -0,30% | 1.938.304,00 |
| 21.01.2026 | 9,77 | 9,96 | 9,70 | 9,95 | 2,90% | 872.567,00 |
| 20.01.2026 | 9,67 | 9,85 | 9,62 | 9,67 | -2,81% | 657.783,00 |
| 16.01.2026 | 9,99 | 10,11 | 9,84 | 9,95 | -0,20% | 759.943,00 |
| 15.01.2026 | 9,58 | 9,99 | 9,55 | 9,97 | 4,07% | 935.901,00 |
| 14.01.2026 | 9,67 | 9,85 | 9,47 | 9,58 | -0,93% | 1.571.475,00 |
| 13.01.2026 | 9,80 | 9,90 | 9,66 | 9,67 | -1,12% | 1.242.122,00 |
| 12.01.2026 | 9,81 | 9,90 | 9,69 | 9,78 | -0,41% | 970.789,00 |
| 09.01.2026 | 9,73 | 10,10 | 9,68 | 9,82 | 1,13% | 1.162.951,00 |
| 08.01.2026 | 9,38 | 9,96 | 9,31 | 9,71 | 2,53% | 1.594.040,00 |
| 07.01.2026 | 9,47 | 9,56 | 9,32 | 9,47 | 0,74% | 2.954.927,00 |
| 06.01.2026 | 9,18 | 9,43 | 9,09 | 9,40 | 1,29% | 937.912,00 |
| 05.01.2026 | 8,72 | 9,50 | 8,66 | 9,28 | 6,54% | 2.284.501,00 |
| 02.01.2026 | 8,69 | 8,80 | 8,51 | 8,71 | 0,58% | 922.364,00 |
| 31.12.2025 | 8,79 | 8,80 | 8,63 | 8,66 | -1,37% | 795.394,00 |
| 30.12.2025 | 8,92 | 9,00 | 8,78 | 8,78 | -1,79% | 634.898,00 |
| 29.12.2025 | 9,08 | 9,09 | 8,92 | 8,94 | -1,65% | 744.788,00 |
| 26.12.2025 | 8,93 | 9,11 | 8,92 | 9,09 | 1,11% | 604.255,00 |
| 24.12.2025 | 8,99 | 9,09 | 8,91 | 8,99 | 0,22% | 377.064,00 |
| 23.12.2025 | 9,05 | 9,12 | 8,88 | 8,97 | -1,54% | 1.400.406,00 |
| 22.12.2025 | 8,88 | 9,19 | 8,88 | 9,11 | 2,59% | 1.081.200,00 |
| 19.12.2025 | 8,98 | 9,05 | 8,81 | 8,88 | -1,99% | 1.369.881,00 |
| 18.12.2025 | 9,03 | 9,21 | 9,02 | 9,06 | 1,68% | 1.177.286,00 |
| 17.12.2025 | 9,01 | 9,12 | 8,81 | 8,91 | -1,55% | 960.475,00 |
| 16.12.2025 | 9,14 | 9,18 | 8,98 | 9,05 | -0,88% | 1.039.749,00 |
| 15.12.2025 | 9,31 | 9,38 | 9,07 | 9,13 | -1,19% | 1.284.470,00 |
| 12.12.2025 | 9,29 | 9,43 | 9,20 | 9,24 | -0,11% | 1.239.557,00 |
| 11.12.2025 | 9,03 | 9,29 | 9,02 | 9,25 | 3,12% | 876.813,00 |
| 10.12.2025 | 8,70 | 9,09 | 8,70 | 8,97 | 3,10% | 1.514.587,00 |
| 09.12.2025 | 8,65 | 8,76 | 8,57 | 8,70 | 0,00% | 929.633,00 |
| 08.12.2025 | 8,86 | 8,91 | 8,68 | 8,70 | -1,36% | 973.884,00 |
| 05.12.2025 | 8,97 | 9,00 | 8,76 | 8,82 | -1,89% | 830.833,00 |
| 04.12.2025 | 9,09 | 9,16 | 8,95 | 8,99 | -1,43% | 933.518,00 |
| 03.12.2025 | 8,72 | 9,13 | 8,72 | 9,12 | 5,31% | 1.225.198,00 |
| 02.12.2025 | 8,78 | 8,78 | 8,60 | 8,66 | -0,69% | 872.896,00 |
| 01.12.2025 | 8,79 | 8,89 | 8,66 | 8,72 | -0,34% | 762.010,00 |
| 28.11.2025 | 8,87 | 8,87 | 8,74 | 8,75 | -1,24% | 349.741,00 |
| 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 |