81,260$
-0,49%
Echtzeit-Aktienkurs HB Fuller Company
Bid:
Ask:
Aktienkurse zur HB Fuller Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 81,89 | 83,41 | 81,04 | 81,26 | -0,49% | 420.658,00 |
| 17.09.2024 | 81,67 | 82,59 | 81,32 | 81,66 | 0,75% | 171.968,00 |
| 16.09.2024 | 81,36 | 81,90 | 80,64 | 81,05 | 0,33% | 296.416,00 |
| 13.09.2024 | 80,32 | 81,44 | 80,00 | 80,78 | 1,75% | 269.058,00 |
| 12.09.2024 | 79,17 | 79,87 | 78,29 | 79,39 | 0,80% | 217.159,00 |
| 11.09.2024 | 78,54 | 79,16 | 76,27 | 78,76 | -0,30% | 306.354,00 |
| 10.09.2024 | 79,37 | 79,55 | 78,40 | 79,00 | -0,32% | 222.522,00 |
| 09.09.2024 | 79,28 | 79,86 | 78,72 | 79,25 | -0,23% | 256.666,00 |
| 06.09.2024 | 80,83 | 81,20 | 79,26 | 79,43 | -1,49% | 171.246,00 |
| 05.09.2024 | 82,19 | 82,34 | 80,33 | 80,63 | -1,47% | 193.995,00 |
| 04.09.2024 | 82,40 | 82,91 | 81,75 | 81,83 | -1,14% | 232.319,00 |
| 03.09.2024 | 84,52 | 85,00 | 82,34 | 82,77 | -3,37% | 231.585,00 |
| 30.08.2024 | 84,68 | 85,89 | 83,93 | 85,66 | 1,44% | 257.712,00 |
| 29.08.2024 | 84,13 | 85,10 | 83,35 | 84,44 | 1,22% | 189.166,00 |
| 28.08.2024 | 82,97 | 83,88 | 82,66 | 83,42 | 0,49% | 163.761,00 |
| 27.08.2024 | 82,96 | 83,53 | 82,47 | 83,01 | -0,24% | 182.694,00 |
| 26.08.2024 | 84,13 | 85,09 | 83,03 | 83,21 | -0,26% | 176.690,00 |
| 23.08.2024 | 82,20 | 83,91 | 81,84 | 83,43 | 2,28% | 186.013,00 |
| 22.08.2024 | 81,86 | 82,44 | 80,93 | 81,57 | 0,12% | 172.570,00 |
| 21.08.2024 | 80,73 | 81,71 | 80,43 | 81,47 | 1,79% | 127.216,00 |
| 20.08.2024 | 80,68 | 80,89 | 79,97 | 80,04 | -1,22% | 115.848,00 |
| 19.08.2024 | 81,19 | 81,24 | 80,19 | 81,03 | -0,17% | 123.833,00 |
| 16.08.2024 | 80,41 | 81,19 | 79,86 | 81,17 | 0,78% | 235.155,00 |
| 15.08.2024 | 80,64 | 81,50 | 80,15 | 80,54 | 1,92% | 190.010,00 |
| 14.08.2024 | 79,46 | 79,46 | 78,25 | 79,02 | -0,08% | 141.584,00 |
| 13.08.2024 | 78,68 | 79,62 | 77,90 | 79,08 | 0,93% | 146.951,00 |
| 12.08.2024 | 78,99 | 79,00 | 78,09 | 78,35 | -1,06% | 156.249,00 |
| 09.08.2024 | 79,44 | 79,91 | 79,05 | 79,19 | -0,57% | 171.788,00 |
| 08.08.2024 | 79,00 | 79,84 | 78,71 | 79,64 | 2,02% | 161.968,00 |
| 07.08.2024 | 79,56 | 79,86 | 77,89 | 78,06 | -0,99% | 279.509,00 |
| 06.08.2024 | 77,89 | 80,34 | 77,32 | 78,84 | 1,04% | 382.840,00 |
| 05.08.2024 | 77,79 | 79,23 | 76,56 | 78,03 | -3,93% | 330.068,00 |
| 02.08.2024 | 81,68 | 81,68 | 80,11 | 81,22 | -3,39% | 385.145,00 |
| 01.08.2024 | 86,20 | 86,71 | 83,60 | 84,07 | -2,47% | 253.623,00 |
| 31.07.2024 | 86,36 | 87,67 | 85,30 | 86,20 | 0,10% | 831.565,00 |
| 30.07.2024 | 85,28 | 86,55 | 85,01 | 86,11 | 0,75% | 183.073,00 |
| 29.07.2024 | 85,18 | 85,54 | 84,42 | 85,47 | 0,31% | 260.567,00 |
| 26.07.2024 | 84,46 | 85,44 | 84,19 | 85,21 | 1,67% | 217.095,00 |
| 25.07.2024 | 82,57 | 84,72 | 81,52 | 83,81 | 1,81% | 351.720,00 |
| 24.07.2024 | 84,19 | 84,65 | 82,28 | 82,32 | -2,43% | 199.888,00 |
| 23.07.2024 | 83,94 | 84,81 | 83,34 | 84,37 | 0,69% | 256.623,00 |
| 22.07.2024 | 83,29 | 84,14 | 82,28 | 83,79 | 1,53% | 196.983,00 |
| 19.07.2024 | 84,03 | 84,03 | 82,29 | 82,53 | -1,86% | 308.694,00 |
| 18.07.2024 | 84,59 | 86,18 | 83,64 | 84,09 | -1,02% | 252.965,00 |
| 17.07.2024 | 85,89 | 86,92 | 84,83 | 84,96 | -1,40% | 424.760,00 |
| 16.07.2024 | 83,62 | 86,29 | 83,62 | 86,17 | 3,56% | 420.346,00 |
| 15.07.2024 | 83,00 | 84,08 | 82,92 | 83,21 | 0,36% | 361.794,00 |
| 12.07.2024 | 81,14 | 82,92 | 80,26 | 82,91 | 3,07% | 433.054,00 |
| 11.07.2024 | 80,13 | 81,74 | 79,78 | 80,44 | 2,34% | 558.293,00 |
| 10.07.2024 | 77,36 | 78,65 | 77,01 | 78,60 | 2,48% | 345.187,00 |
| 09.07.2024 | 77,13 | 77,47 | 76,39 | 76,70 | -0,71% | 373.390,00 |
| 08.07.2024 | 76,33 | 77,40 | 76,33 | 77,25 | 2,18% | 329.474,00 |
| 05.07.2024 | 75,80 | 76,05 | 74,98 | 75,60 | -0,80% | 274.531,00 |
| 03.07.2024 | 76,76 | 76,81 | 75,97 | 76,21 | -0,48% | 183.113,00 |
| 02.07.2024 | 76,65 | 77,11 | 76,41 | 76,58 | 0,31% | 325.978,00 |
| 01.07.2024 | 77,47 | 77,64 | 76,10 | 76,34 | -0,81% | 384.275,00 |
| 28.06.2024 | 76,89 | 78,21 | 76,20 | 76,96 | 0,80% | 1.947.577,00 |
| 27.06.2024 | 80,11 | 80,11 | 75,22 | 76,35 | 0,07% | 712.835,00 |
| 26.06.2024 | 75,77 | 76,75 | 75,48 | 76,30 | -0,03% | 449.949,00 |
| 25.06.2024 | 78,12 | 78,12 | 75,35 | 76,32 | -2,99% | 599.237,00 |
| 24.06.2024 | 78,44 | 79,75 | 78,25 | 78,67 | 0,85% | 393.009,00 |
| 21.06.2024 | 78,03 | 78,09 | 77,58 | 78,01 | -0,05% | 785.045,00 |
| 20.06.2024 | 78,55 | 79,39 | 77,78 | 78,05 | -0,98% | 481.954,00 |
| 18.06.2024 | 78,74 | 79,27 | 78,38 | 78,82 | 0,22% | 211.765,00 |
| 17.06.2024 | 77,04 | 78,67 | 77,04 | 78,65 | 1,64% | 217.561,00 |
| 14.06.2024 | 77,46 | 77,78 | 76,44 | 77,38 | -1,49% | 273.394,00 |
| 13.06.2024 | 78,27 | 78,71 | 77,30 | 78,55 | -0,04% | 468.997,00 |
| 12.06.2024 | 78,08 | 78,88 | 77,64 | 78,58 | 3,18% | 356.361,00 |
| 11.06.2024 | 75,72 | 76,23 | 75,24 | 76,16 | 0,20% | 200.936,00 |
| 10.06.2024 | 75,41 | 76,23 | 74,86 | 76,01 | -0,08% | 271.743,00 |
| 07.06.2024 | 77,02 | 77,70 | 75,92 | 76,07 | -2,26% | 295.908,00 |
| 06.06.2024 | 77,55 | 78,69 | 77,40 | 77,83 | 0,05% | 218.327,00 |
| 05.06.2024 | 77,30 | 77,97 | 76,68 | 77,79 | 0,95% | 219.346,00 |
| 04.06.2024 | 78,00 | 78,28 | 77,02 | 77,06 | -1,87% | 215.398,00 |
| 03.06.2024 | 79,97 | 79,97 | 78,24 | 78,53 | -1,38% | 251.725,00 |
| 31.05.2024 | 79,25 | 79,96 | 78,47 | 79,63 | 1,22% | 277.396,00 |
| 30.05.2024 | 77,71 | 79,06 | 77,71 | 78,67 | 1,67% | 199.650,00 |
| 29.05.2024 | 77,60 | 78,22 | 77,11 | 77,38 | -1,29% | 182.569,00 |
| 28.05.2024 | 79,43 | 79,49 | 78,11 | 78,39 | -1,27% | 233.321,00 |
| 24.05.2024 | 79,97 | 80,13 | 78,69 | 79,40 | -0,08% | 281.009,00 |
| 23.05.2024 | 80,46 | 80,46 | 78,97 | 79,46 | -1,03% | 247.490,00 |
| 22.05.2024 | 81,55 | 81,98 | 79,96 | 80,29 | -2,04% | 289.524,00 |
| 21.05.2024 | 81,97 | 82,30 | 81,75 | 81,96 | -0,16% | 219.346,00 |
| 20.05.2024 | 81,15 | 82,16 | 81,06 | 82,09 | 1,16% | 265.976,00 |
| 17.05.2024 | 81,73 | 81,73 | 80,78 | 81,15 | -0,25% | 215.620,00 |
| 16.05.2024 | 81,09 | 81,46 | 80,54 | 81,35 | 0,36% | 339.896,00 |
| 15.05.2024 | 81,09 | 81,35 | 80,40 | 81,06 | 0,77% | 245.784,00 |
| 14.05.2024 | 80,09 | 80,64 | 79,79 | 80,44 | 1,09% | 212.966,00 |
| 13.05.2024 | 80,00 | 80,13 | 79,39 | 79,57 | -0,06% | 192.844,00 |
| 10.05.2024 | 79,24 | 79,65 | 78,59 | 79,62 | 0,56% | 210.653,00 |
| 09.05.2024 | 79,43 | 79,70 | 78,51 | 79,18 | -0,21% | 234.292,00 |
| 08.05.2024 | 78,45 | 79,38 | 78,45 | 79,35 | 0,19% | 208.872,00 |
| 07.05.2024 | 78,90 | 79,71 | 78,90 | 79,20 | 0,96% | 229.284,00 |
| 06.05.2024 | 77,30 | 78,48 | 77,01 | 78,45 | 1,98% | 194.821,00 |
| 03.05.2024 | 77,10 | 77,54 | 76,39 | 76,93 | 1,14% | 188.118,00 |
| 02.05.2024 | 75,72 | 76,73 | 75,47 | 76,06 | 1,21% | 307.353,00 |
| 01.05.2024 | 75,07 | 76,38 | 75,07 | 75,15 | 0,59% | 369.414,00 |
| 30.04.2024 | 74,77 | 75,25 | 74,29 | 74,71 | -0,85% | 357.004,00 |
| 29.04.2024 | 74,58 | 75,39 | 74,49 | 75,35 | 1,51% | 270.676,00 |
| 26.04.2024 | 73,68 | 74,93 | 73,68 | 74,23 | 0,75% | 261.854,00 |