7,490$
-0,13%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,46 | 7,49 | 7,40 | 7,48 | -0,33% | 71.596,00 |
| 01.07.2025 | 7,10 | 7,74 | 7,10 | 7,51 | 5,26% | 1.158.500,00 |
| 30.06.2025 | 7,18 | 7,20 | 7,03 | 7,13 | -0,14% | 1.411.898,00 |
| 27.06.2025 | 7,11 | 7,31 | 7,00 | 7,14 | 0,99% | 4.472.754,00 |
| 26.06.2025 | 6,90 | 7,09 | 6,79 | 7,07 | 4,12% | 1.518.402,00 |
| 25.06.2025 | 6,88 | 6,89 | 6,75 | 6,79 | -1,59% | 1.125.938,00 |
| 24.06.2025 | 6,93 | 7,01 | 6,83 | 6,90 | 0,58% | 768.589,00 |
| 23.06.2025 | 6,60 | 6,87 | 6,55 | 6,86 | 3,00% | 1.909.570,00 |
| 20.06.2025 | 6,80 | 6,81 | 6,62 | 6,66 | -0,60% | 1.290.705,00 |
| 18.06.2025 | 6,69 | 6,86 | 6,68 | 6,70 | 0,15% | 1.031.407,00 |
| 17.06.2025 | 6,80 | 6,87 | 6,65 | 6,69 | -2,62% | 1.463.811,00 |
| 16.06.2025 | 6,93 | 6,96 | 6,79 | 6,87 | 0,15% | 1.352.702,00 |
| 13.06.2025 | 7,24 | 7,24 | 6,82 | 6,86 | -4,99% | 1.137.104,00 |
| 12.06.2025 | 7,29 | 7,34 | 7,17 | 7,22 | -1,63% | 842.484,00 |
| 11.06.2025 | 7,55 | 7,57 | 7,30 | 7,34 | -2,26% | 1.071.407,00 |
| 10.06.2025 | 7,50 | 7,59 | 7,45 | 7,51 | 0,94% | 784.221,00 |
| 09.06.2025 | 7,38 | 7,54 | 7,35 | 7,44 | 1,22% | 693.250,00 |
| 06.06.2025 | 7,56 | 7,60 | 7,33 | 7,35 | -0,94% | 922.209,00 |
| 05.06.2025 | 7,41 | 7,50 | 7,33 | 7,42 | 0,00% | 973.980,00 |
| 04.06.2025 | 7,40 | 7,52 | 7,38 | 7,42 | 0,13% | 757.708,00 |
| 03.06.2025 | 7,20 | 7,44 | 7,15 | 7,41 | 3,06% | 1.186.435,00 |
| 02.06.2025 | 7,24 | 7,43 | 7,03 | 7,19 | -0,69% | 2.278.220,00 |
| 30.05.2025 | 7,38 | 7,43 | 7,23 | 7,24 | -2,69% | 1.250.243,00 |
| 29.05.2025 | 7,40 | 7,49 | 7,24 | 7,44 | 1,50% | 992.532,00 |
| 28.05.2025 | 7,57 | 7,58 | 7,32 | 7,33 | -3,30% | 1.171.885,00 |
| 27.05.2025 | 7,39 | 7,59 | 7,31 | 7,58 | 4,55% | 1.190.035,00 |
| 23.05.2025 | 7,23 | 7,30 | 7,17 | 7,25 | -1,76% | 1.312.948,00 |
| 22.05.2025 | 7,33 | 7,41 | 7,25 | 7,38 | -0,54% | 1.307.794,00 |
| 21.05.2025 | 7,74 | 7,79 | 7,41 | 7,42 | -5,60% | 1.067.297,00 |
| 20.05.2025 | 7,98 | 8,03 | 7,82 | 7,86 | -1,75% | 957.079,00 |
| 19.05.2025 | 7,90 | 8,04 | 7,88 | 8,00 | -0,74% | 668.343,00 |
| 16.05.2025 | 8,10 | 8,14 | 8,04 | 8,06 | -0,49% | 740.507,00 |
| 15.05.2025 | 8,04 | 8,16 | 7,95 | 8,10 | 0,37% | 1.128.451,00 |
| 14.05.2025 | 8,29 | 8,37 | 8,06 | 8,07 | -3,47% | 1.084.846,00 |
| 13.05.2025 | 8,52 | 8,52 | 8,32 | 8,36 | -0,83% | 1.329.009,00 |
| 12.05.2025 | 8,07 | 8,48 | 8,07 | 8,43 | 8,77% | 2.088.300,00 |
| 09.05.2025 | 7,69 | 7,86 | 7,67 | 7,75 | 0,91% | 1.701.763,00 |
| 08.05.2025 | 7,36 | 7,77 | 7,31 | 7,68 | 5,06% | 2.146.923,00 |
| 07.05.2025 | 7,23 | 7,33 | 7,13 | 7,31 | 1,95% | 2.257.529,00 |
| 06.05.2025 | 7,29 | 7,35 | 7,10 | 7,17 | -2,85% | 2.102.794,00 |
| 05.05.2025 | 7,39 | 7,54 | 7,10 | 7,38 | 3,36% | 3.605.041,00 |
| 02.05.2025 | 7,00 | 7,24 | 7,00 | 7,14 | 1,56% | 1.707.263,00 |
| 01.05.2025 | 7,02 | 7,20 | 6,99 | 7,03 | 0,57% | 2.152.489,00 |
| 30.04.2025 | 6,89 | 7,01 | 6,64 | 6,99 | -0,29% | 3.250.994,00 |
| 29.04.2025 | 7,86 | 7,89 | 6,97 | 7,01 | -7,40% | 4.311.155,00 |
| 28.04.2025 | 7,66 | 7,77 | 7,53 | 7,57 | -1,30% | 1.777.078,00 |
| 25.04.2025 | 7,61 | 7,72 | 7,56 | 7,67 | 0,13% | 1.162.957,00 |
| 24.04.2025 | 7,68 | 7,83 | 7,61 | 7,66 | -0,65% | 4.971.893,00 |
| 23.04.2025 | 7,72 | 8,00 | 7,66 | 7,71 | 2,53% | 1.540.780,00 |
| 22.04.2025 | 7,44 | 7,62 | 7,36 | 7,52 | 2,24% | 1.342.917,00 |
| 21.04.2025 | 7,55 | 7,57 | 7,25 | 7,36 | -3,60% | 1.072.072,00 |
| 17.04.2025 | 7,54 | 7,75 | 7,52 | 7,63 | 1,06% | 1.426.108,00 |
| 16.04.2025 | 7,50 | 7,85 | 7,43 | 7,55 | -4,67% | 2.165.417,00 |
| 15.04.2025 | 7,70 | 7,93 | 7,70 | 7,92 | 2,46% | 1.802.837,00 |
| 14.04.2025 | 7,85 | 7,88 | 7,60 | 7,73 | 0,26% | 1.209.196,00 |
| 11.04.2025 | 7,55 | 7,74 | 7,43 | 7,71 | 1,98% | 1.625.330,00 |
| 10.04.2025 | 7,66 | 7,77 | 7,41 | 7,56 | -4,18% | 1.678.393,00 |
| 09.04.2025 | 7,26 | 7,95 | 7,24 | 7,89 | 6,91% | 3.394.731,00 |
| 08.04.2025 | 7,61 | 7,72 | 7,26 | 7,38 | -1,60% | 2.746.801,00 |
| 07.04.2025 | 7,78 | 8,03 | 7,41 | 7,50 | -6,37% | 2.922.403,00 |
| 04.04.2025 | 7,78 | 8,04 | 7,35 | 8,01 | -1,72% | 3.859.480,00 |
| 03.04.2025 | 8,61 | 8,62 | 8,08 | 8,15 | -9,34% | 1.283.696,00 |
| 02.04.2025 | 8,72 | 9,02 | 8,72 | 8,99 | 1,47% | 729.893,00 |
| 01.04.2025 | 8,73 | 8,99 | 8,69 | 8,86 | 0,78% | 896.201,00 |
| 31.03.2025 | 8,59 | 8,83 | 8,51 | 8,79 | 1,16% | 1.527.092,00 |
| 28.03.2025 | 9,02 | 9,05 | 8,68 | 8,69 | -3,66% | 686.836,00 |
| 27.03.2025 | 9,06 | 9,31 | 8,96 | 9,02 | -0,33% | 659.423,00 |
| 26.03.2025 | 9,03 | 9,17 | 9,03 | 9,05 | 0,22% | 656.041,00 |
| 25.03.2025 | 9,00 | 9,14 | 8,95 | 9,03 | -0,11% | 836.647,00 |
| 24.03.2025 | 9,14 | 9,22 | 9,01 | 9,04 | 0,67% | 1.295.288,00 |
| 21.03.2025 | 8,88 | 9,01 | 8,83 | 8,98 | -0,11% | 1.669.521,00 |
| 20.03.2025 | 8,98 | 9,18 | 8,95 | 8,99 | -0,99% | 773.163,00 |
| 19.03.2025 | 8,97 | 9,09 | 8,86 | 9,08 | 1,00% | 1.187.135,00 |
| 18.03.2025 | 9,12 | 9,26 | 8,98 | 8,99 | -1,96% | 1.255.804,00 |
| 17.03.2025 | 9,22 | 9,34 | 9,16 | 9,17 | -0,86% | 652.139,00 |
| 14.03.2025 | 9,24 | 9,41 | 9,18 | 9,25 | 0,98% | 868.469,00 |
| 13.03.2025 | 9,28 | 9,31 | 9,07 | 9,16 | -1,29% | 836.372,00 |
| 12.03.2025 | 9,40 | 9,80 | 9,10 | 9,28 | -0,96% | 1.092.425,00 |
| 11.03.2025 | 9,70 | 9,74 | 9,27 | 9,37 | -3,70% | 1.013.657,00 |
| 10.03.2025 | 9,48 | 9,84 | 9,42 | 9,73 | 1,88% | 1.655.086,00 |
| 07.03.2025 | 9,50 | 9,59 | 9,28 | 9,55 | 0,63% | 1.299.567,00 |
| 06.03.2025 | 9,38 | 9,52 | 9,30 | 9,49 | 0,32% | 953.649,00 |
| 05.03.2025 | 9,30 | 9,52 | 9,30 | 9,46 | 2,27% | 1.036.254,00 |
| 04.03.2025 | 9,37 | 9,42 | 9,17 | 9,25 | -2,06% | 1.193.842,00 |
| 03.03.2025 | 9,77 | 9,97 | 9,43 | 9,45 | -3,23% | 1.235.887,00 |
| 28.02.2025 | 9,89 | 9,98 | 9,62 | 9,76 | -0,91% | 1.448.372,00 |
| 27.02.2025 | 9,98 | 10,12 | 9,84 | 9,85 | -1,89% | 1.032.132,00 |
| 26.02.2025 | 10,29 | 10,33 | 10,04 | 10,04 | -2,62% | 1.125.917,00 |
| 25.02.2025 | 10,23 | 10,51 | 10,20 | 10,31 | 1,58% | 1.534.529,00 |
| 24.02.2025 | 10,03 | 10,16 | 9,91 | 10,15 | 1,30% | 1.989.526,00 |
| 21.02.2025 | 10,23 | 10,32 | 9,84 | 10,02 | -0,99% | 1.392.842,00 |
| 20.02.2025 | 10,15 | 10,23 | 10,04 | 10,12 | -1,17% | 885.711,00 |
| 19.02.2025 | 9,90 | 10,29 | 9,89 | 10,24 | 0,99% | 1.312.605,00 |
| 18.02.2025 | 9,61 | 10,14 | 9,26 | 10,14 | -2,12% | 1.833.837,00 |
| 14.02.2025 | 10,46 | 10,56 | 10,28 | 10,36 | -0,67% | 1.077.067,00 |
| 13.02.2025 | 10,13 | 10,47 | 10,08 | 10,43 | 3,78% | 1.244.515,00 |
| 12.02.2025 | 9,94 | 10,10 | 9,86 | 10,05 | -0,89% | 1.132.125,00 |
| 11.02.2025 | 9,95 | 10,21 | 9,95 | 10,14 | 0,40% | 509.543,00 |
| 10.02.2025 | 10,10 | 10,13 | 9,98 | 10,10 | 0,70% | 583.680,00 |
| 07.02.2025 | 10,06 | 10,14 | 9,94 | 10,03 | -0,79% | 666.916,00 |