7,540$
0,27%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,48 | 7,65 | 7,48 | 7,54 | 0,27% | 252.265,00 |
| 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 |
| 06.03.2026 | 8,04 | 8,16 | 7,96 | 8,14 | -1,45% | 2.976.418,00 |
| 05.03.2026 | 8,22 | 8,30 | 8,04 | 8,26 | -0,84% | 3.857.714,00 |
| 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 |