7,900$
-1,00%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,04 | 8,07 | 7,85 | 7,90 | -1,13% | 965.955,00 |
| 29.07.2026 | 8,08 | 8,11 | 7,79 | 7,99 | -2,14% | 1.426.433,00 |
| 28.07.2026 | 8,14 | 8,29 | 8,10 | 8,17 | 1,49% | 1.155.140,00 |
| 27.07.2026 | 8,10 | 8,19 | 8,02 | 8,05 | 0,94% | 1.117.716,00 |
| 24.07.2026 | 7,89 | 8,08 | 7,86 | 7,97 | 1,14% | 1.156.096,00 |
| 23.07.2026 | 7,92 | 7,99 | 7,73 | 7,88 | -1,38% | 1.161.444,00 |
| 22.07.2026 | 7,90 | 8,07 | 7,90 | 7,99 | 0,88% | 780.929,00 |
| 21.07.2026 | 8,07 | 8,13 | 7,90 | 7,92 | -1,98% | 857.884,00 |
| 20.07.2026 | 8,09 | 8,11 | 7,93 | 8,08 | -0,12% | 1.124.159,00 |
| 17.07.2026 | 8,30 | 8,51 | 7,90 | 8,09 | -4,15% | 1.190.798,00 |
| 16.07.2026 | 8,09 | 8,55 | 8,09 | 8,44 | 4,20% | 1.243.594,00 |
| 15.07.2026 | 7,94 | 8,19 | 7,87 | 8,10 | 2,02% | 1.015.121,00 |
| 14.07.2026 | 7,98 | 7,99 | 7,77 | 7,94 | 1,02% | 961.065,00 |
| 13.07.2026 | 7,76 | 8,26 | 7,76 | 7,86 | 1,68% | 1.673.844,00 |
| 10.07.2026 | 7,69 | 7,82 | 7,69 | 7,73 | 0,65% | 876.081,00 |
| 09.07.2026 | 7,70 | 7,80 | 7,64 | 7,68 | 0,26% | 825.105,00 |
| 08.07.2026 | 7,68 | 7,71 | 7,55 | 7,66 | -1,54% | 1.270.128,00 |
| 07.07.2026 | 7,97 | 7,97 | 7,65 | 7,78 | -2,20% | 932.581,00 |
| 06.07.2026 | 8,12 | 8,26 | 7,76 | 7,96 | -2,03% | 1.326.553,00 |
| 02.07.2026 | 8,16 | 8,25 | 8,02 | 8,12 | -0,25% | 1.128.836,00 |
| 01.07.2026 | 8,41 | 8,45 | 8,13 | 8,14 | -3,61% | 1.022.382,00 |
| 30.06.2026 | 8,37 | 8,50 | 8,27 | 8,45 | 1,38% | 1.104.895,00 |
| 29.06.2026 | 8,42 | 8,42 | 8,17 | 8,33 | -1,65% | 2.643.105,00 |
| 26.06.2026 | 8,28 | 8,53 | 8,25 | 8,47 | 1,80% | 5.066.011,00 |
| 25.06.2026 | 8,21 | 8,49 | 8,11 | 8,32 | 1,40% | 1.545.881,00 |
| 24.06.2026 | 7,78 | 8,21 | 7,67 | 8,21 | 5,46% | 1.441.443,00 |
| 23.06.2026 | 7,85 | 8,03 | 7,78 | 7,78 | -1,39% | 1.543.287,00 |
| 22.06.2026 | 8,04 | 8,16 | 7,88 | 7,89 | -2,11% | 1.213.177,00 |
| 18.06.2026 | 7,89 | 8,15 | 7,75 | 8,06 | 4,13% | 1.910.475,00 |
| 17.06.2026 | 7,81 | 8,09 | 7,71 | 7,74 | -1,15% | 1.755.850,00 |
| 16.06.2026 | 8,04 | 8,12 | 7,82 | 7,83 | -1,88% | 1.005.564,00 |
| 15.06.2026 | 7,89 | 8,06 | 7,83 | 7,98 | 3,37% | 1.496.173,00 |
| 12.06.2026 | 7,78 | 7,82 | 7,60 | 7,72 | 0,13% | 1.651.715,00 |
| 11.06.2026 | 7,47 | 7,73 | 7,25 | 7,71 | 3,63% | 1.454.517,00 |
| 10.06.2026 | 7,50 | 7,60 | 7,41 | 7,44 | 0,00% | 2.105.556,00 |
| 09.06.2026 | 7,43 | 7,61 | 7,32 | 7,44 | 0,81% | 4.006.795,00 |
| 08.06.2026 | 7,32 | 7,66 | 7,25 | 7,38 | 1,10% | 2.691.536,00 |
| 05.06.2026 | 7,27 | 7,41 | 7,22 | 7,30 | 0,41% | 3.442.465,00 |
| 04.06.2026 | 7,29 | 7,34 | 7,07 | 7,27 | 0,97% | 3.061.592,00 |
| 03.06.2026 | 7,29 | 7,31 | 7,13 | 7,20 | -1,37% | 1.535.666,00 |
| 02.06.2026 | 7,39 | 7,44 | 7,11 | 7,30 | -1,35% | 1.455.751,00 |
| 01.06.2026 | 7,39 | 7,46 | 7,12 | 7,40 | -0,80% | 1.537.649,00 |
| 29.05.2026 | 7,53 | 7,65 | 7,42 | 7,46 | -0,80% | 1.786.018,00 |
| 28.05.2026 | 7,46 | 7,54 | 7,24 | 7,52 | 0,13% | 1.359.514,00 |
| 27.05.2026 | 7,52 | 7,73 | 7,48 | 7,51 | 0,87% | 1.609.023,00 |
| 26.05.2026 | 7,36 | 7,53 | 7,35 | 7,45 | 1,15% | 1.232.382,00 |
| 22.05.2026 | 7,28 | 7,40 | 7,22 | 7,36 | 1,52% | 922.684,00 |
| 21.05.2026 | 7,11 | 7,31 | 7,01 | 7,25 | 0,69% | 1.035.326,00 |
| 20.05.2026 | 7,04 | 7,65 | 6,96 | 7,20 | 2,27% | 1.106.007,00 |
| 19.05.2026 | 7,18 | 7,18 | 7,00 | 7,04 | -1,95% | 1.031.765,00 |
| 18.05.2026 | 7,21 | 7,35 | 7,17 | 7,18 | -0,42% | 1.013.581,00 |
| 15.05.2026 | 7,32 | 7,40 | 7,14 | 7,21 | -3,48% | 1.232.433,00 |
| 14.05.2026 | 7,57 | 7,69 | 7,47 | 7,47 | -0,33% | 1.068.069,00 |
| 13.05.2026 | 7,48 | 7,55 | 7,33 | 7,50 | -0,86% | 1.231.835,00 |
| 12.05.2026 | 7,76 | 7,84 | 7,41 | 7,56 | -2,07% | 1.087.063,00 |
| 11.05.2026 | 7,84 | 7,95 | 7,71 | 7,72 | -1,78% | 1.229.110,00 |
| 08.05.2026 | 7,88 | 8,09 | 7,79 | 7,86 | -0,25% | 1.032.818,00 |
| 07.05.2026 | 7,99 | 8,07 | 7,86 | 7,88 | -0,76% | 975.457,00 |
| 06.05.2026 | 7,94 | 8,10 | 7,79 | 7,94 | 2,45% | 1.010.052,00 |
| 05.05.2026 | 7,57 | 7,80 | 7,52 | 7,75 | 3,33% | 1.013.544,00 |
| 04.05.2026 | 7,77 | 7,87 | 7,49 | 7,50 | -4,58% | 1.177.920,00 |
| 01.05.2026 | 8,22 | 8,22 | 7,85 | 7,86 | -3,68% | 1.053.280,00 |
| 30.04.2026 | 8,18 | 8,25 | 8,01 | 8,16 | -0,37% | 1.781.563,00 |
| 29.04.2026 | 8,24 | 8,50 | 8,10 | 8,19 | -1,68% | 1.481.726,00 |
| 28.04.2026 | 7,95 | 8,40 | 7,89 | 8,33 | -5,13% | 2.781.747,00 |
| 27.04.2026 | 8,86 | 9,03 | 8,68 | 8,78 | -0,34% | 2.172.198,00 |
| 24.04.2026 | 8,91 | 8,98 | 8,77 | 8,81 | -1,34% | 1.937.985,00 |
| 23.04.2026 | 8,97 | 9,06 | 8,73 | 8,93 | 0,11% | 924.695,00 |
| 22.04.2026 | 9,05 | 9,10 | 8,84 | 8,92 | -0,67% | 1.010.804,00 |
| 21.04.2026 | 9,09 | 9,12 | 8,88 | 8,98 | 0,34% | 1.194.028,00 |
| 20.04.2026 | 8,85 | 9,06 | 8,82 | 8,95 | 0,90% | 852.326,00 |
| 17.04.2026 | 8,72 | 9,12 | 8,68 | 8,87 | 3,74% | 2.022.405,00 |
| 16.04.2026 | 8,57 | 8,59 | 8,41 | 8,55 | 0,83% | 1.320.982,00 |
| 15.04.2026 | 8,62 | 8,62 | 8,43 | 8,48 | -1,85% | 719.649,00 |
| 14.04.2026 | 8,80 | 8,94 | 8,63 | 8,64 | -1,82% | 1.040.544,00 |
| 13.04.2026 | 8,51 | 8,90 | 8,46 | 8,80 | 2,80% | 1.586.757,00 |
| 10.04.2026 | 8,67 | 8,73 | 8,48 | 8,56 | -1,27% | 1.123.780,00 |
| 09.04.2026 | 8,27 | 8,71 | 8,27 | 8,67 | 3,71% | 1.203.599,00 |
| 08.04.2026 | 8,36 | 8,51 | 8,23 | 8,36 | 5,96% | 1.208.436,00 |
| 07.04.2026 | 8,11 | 8,26 | 7,81 | 7,89 | -3,55% | 1.368.452,00 |
| 06.04.2026 | 7,98 | 8,27 | 7,97 | 8,18 | 1,74% | 955.327,00 |
| 02.04.2026 | 8,10 | 8,25 | 7,92 | 8,04 | -2,55% | 769.106,00 |
| 01.04.2026 | 8,36 | 8,41 | 8,24 | 8,25 | -0,84% | 850.573,00 |
| 31.03.2026 | 8,10 | 8,34 | 8,02 | 8,32 | 4,39% | 1.195.622,00 |
| 30.03.2026 | 8,23 | 8,25 | 7,97 | 7,97 | -2,45% | 1.140.187,00 |
| 27.03.2026 | 8,24 | 8,28 | 8,12 | 8,17 | -1,80% | 878.839,00 |
| 26.03.2026 | 8,34 | 8,59 | 8,31 | 8,32 | -1,19% | 1.066.040,00 |
| 25.03.2026 | 8,45 | 8,51 | 8,32 | 8,42 | 0,60% | 1.407.921,00 |
| 24.03.2026 | 7,96 | 8,38 | 7,95 | 8,37 | 3,33% | 1.565.600,00 |
| 23.03.2026 | 8,03 | 8,18 | 7,92 | 8,10 | 4,38% | 1.444.049,00 |
| 20.03.2026 | 7,94 | 7,94 | 7,68 | 7,76 | -2,14% | 2.308.718,00 |
| 19.03.2026 | 8,12 | 8,27 | 7,75 | 7,93 | -1,49% | 1.563.077,00 |
| 18.03.2026 | 7,99 | 8,18 | 7,98 | 8,05 | -0,74% | 1.596.233,00 |
| 17.03.2026 | 8,16 | 8,29 | 8,05 | 8,11 | -0,18% | 1.097.224,00 |
| 16.03.2026 | 8,12 | 8,24 | 8,02 | 8,13 | 0,93% | 1.104.156,00 |
| 13.03.2026 | 8,09 | 8,11 | 8,00 | 8,05 | 0,25% | 2.257.196,00 |
| 12.03.2026 | 8,09 | 8,24 | 8,00 | 8,03 | -3,14% | 1.931.345,00 |
| 11.03.2026 | 8,17 | 8,34 | 8,05 | 8,29 | 0,73% | 1.449.887,00 |
| 10.03.2026 | 8,33 | 8,45 | 8,13 | 8,23 | 0,73% | 2.008.511,00 |
| 09.03.2026 | 8,00 | 8,28 | 7,80 | 8,17 | 0,37% | 3.805.934,00 |