8,150$
-1,33%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,04 | 8,16 | 7,96 | 8,14 | -1,45% | 121,00 |
| 05.03.2026 | 8,22 | 8,30 | 8,04 | 8,26 | -0,84% | 121,00 |
| 04.03.2026 | 8,09 | 8,45 | 8,03 | 8,33 | 3,87% | 1.702.406,00 |
| 03.03.2026 | 7,87 | 8,10 | 7,87 | 8,02 | -1,23% | 2.493.589,00 |
| 02.03.2026 | 8,03 | 8,20 | 7,99 | 8,12 | -0,98% | 1.207.074,00 |
| 27.02.2026 | 8,32 | 8,41 | 8,19 | 8,20 | -2,96% | 2.093.780,00 |
| 26.02.2026 | 8,38 | 8,54 | 8,34 | 8,45 | 1,32% | 2.649.692,00 |
| 25.02.2026 | 8,59 | 8,66 | 8,31 | 8,34 | -2,46% | 1.521.451,00 |
| 24.02.2026 | 8,56 | 8,71 | 8,52 | 8,55 | 0,12% | 1.727.294,00 |
| 23.02.2026 | 8,88 | 8,88 | 8,44 | 8,54 | -4,58% | 1.937.659,00 |
| 20.02.2026 | 8,76 | 9,15 | 8,64 | 8,95 | 2,29% | 2.078.953,00 |
| 19.02.2026 | 8,75 | 8,97 | 8,62 | 8,75 | -1,19% | 2.049.862,00 |
| 18.02.2026 | 9,00 | 9,19 | 8,76 | 8,86 | -2,05% | 1.897.792,00 |
| 17.02.2026 | 9,27 | 9,75 | 8,72 | 9,04 | -10,14% | 2.892.025,00 |
| 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 | 0,19% | 1.722.496,00 |
| 10.02.2026 | 10,27 | 10,43 | 10,22 | 10,28 | 0,29% | 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 | 1,40% | 937.912,00 |
| 05.01.2026 | 8,72 | 9,50 | 8,66 | 9,27 | 6,43% | 2.284.501,00 |