54,570$
0,87%
Echtzeit-Aktienkurs HB Fuller Company
Bid:
Ask:
Aktienkurse zur HB Fuller Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 54,51 | 54,98 | 54,16 | 54,57 | 0,87% | 530.904,00 |
| 18.06.2025 | 53,62 | 55,02 | 53,59 | 54,10 | 0,78% | 314.107,00 |
| 17.06.2025 | 54,32 | 54,71 | 53,59 | 53,68 | -1,40% | 217.013,00 |
| 16.06.2025 | 55,06 | 55,06 | 53,81 | 54,44 | 0,52% | 343.399,00 |
| 13.06.2025 | 55,03 | 55,71 | 53,92 | 54,16 | -3,42% | 357.525,00 |
| 12.06.2025 | 55,79 | 56,42 | 55,69 | 56,08 | -0,88% | 230.073,00 |
| 11.06.2025 | 58,83 | 58,84 | 56,23 | 56,58 | -3,50% | 466.394,00 |
| 10.06.2025 | 57,93 | 59,27 | 57,30 | 58,63 | 2,63% | 563.794,00 |
| 09.06.2025 | 56,78 | 57,69 | 56,47 | 57,13 | 1,69% | 303.901,00 |
| 06.06.2025 | 56,14 | 56,79 | 55,86 | 56,18 | 0,81% | 189.473,00 |
| 05.06.2025 | 55,84 | 56,36 | 55,56 | 55,73 | -0,57% | 235.120,00 |
| 04.06.2025 | 55,84 | 56,36 | 55,63 | 56,05 | 1,17% | 223.309,00 |
| 03.06.2025 | 54,87 | 55,81 | 54,47 | 55,40 | 1,08% | 255.551,00 |
| 02.06.2025 | 55,70 | 55,70 | 54,47 | 54,81 | -1,81% | 197.595,00 |
| 30.05.2025 | 55,25 | 55,95 | 55,13 | 55,82 | -0,29% | 420.708,00 |
| 29.05.2025 | 56,07 | 56,36 | 55,20 | 55,98 | 0,56% | 243.653,00 |
| 28.05.2025 | 56,08 | 56,11 | 55,58 | 55,67 | -0,73% | 264.206,00 |
| 27.05.2025 | 55,00 | 56,09 | 54,98 | 56,08 | 3,43% | 260.612,00 |
| 23.05.2025 | 53,76 | 54,56 | 53,76 | 54,22 | -1,11% | 216.120,00 |
| 22.05.2025 | 54,57 | 55,08 | 54,15 | 54,83 | 0,29% | 203.006,00 |
| 21.05.2025 | 56,11 | 56,11 | 54,54 | 54,67 | -2,84% | 209.582,00 |
| 20.05.2025 | 56,62 | 56,70 | 56,10 | 56,27 | -0,79% | 180.292,00 |
| 19.05.2025 | 56,17 | 56,79 | 55,58 | 56,72 | -0,49% | 223.114,00 |
| 16.05.2025 | 56,37 | 57,09 | 56,17 | 57,00 | 0,92% | 254.688,00 |
| 15.05.2025 | 56,01 | 56,60 | 55,61 | 56,48 | 1,02% | 259.779,00 |
| 14.05.2025 | 56,58 | 56,77 | 55,73 | 55,91 | -1,79% | 330.872,00 |
| 13.05.2025 | 57,00 | 57,22 | 56,65 | 56,93 | -0,18% | 305.421,00 |
| 12.05.2025 | 56,81 | 58,25 | 56,39 | 57,03 | 4,58% | 458.365,00 |
| 09.05.2025 | 54,92 | 55,26 | 54,26 | 54,53 | -0,47% | 300.600,00 |
| 08.05.2025 | 53,64 | 54,95 | 53,31 | 54,79 | 3,20% | 318.681,00 |
| 07.05.2025 | 53,50 | 53,67 | 52,37 | 53,09 | -0,17% | 446.790,00 |
| 06.05.2025 | 53,45 | 53,51 | 52,70 | 53,18 | -0,89% | 384.997,00 |
| 05.05.2025 | 53,93 | 54,44 | 53,63 | 53,66 | -1,22% | 310.754,00 |
| 02.05.2025 | 54,59 | 54,90 | 53,96 | 54,32 | 0,84% | 294.386,00 |
| 01.05.2025 | 53,97 | 54,55 | 53,23 | 53,87 | -0,31% | 324.194,00 |
| 30.04.2025 | 53,52 | 54,16 | 52,65 | 54,04 | -0,13% | 631.641,00 |
| 29.04.2025 | 54,39 | 54,67 | 53,84 | 54,11 | -0,33% | 369.040,00 |
| 28.04.2025 | 54,75 | 55,30 | 53,63 | 54,29 | -0,51% | 550.280,00 |
| 25.04.2025 | 54,37 | 54,82 | 53,81 | 54,57 | -0,82% | 278.741,00 |
| 24.04.2025 | 54,19 | 55,40 | 54,19 | 55,02 | 1,36% | 379.449,00 |
| 23.04.2025 | 56,00 | 56,75 | 54,02 | 54,28 | -1,06% | 336.447,00 |
| 22.04.2025 | 53,87 | 55,04 | 53,56 | 54,86 | 2,48% | 337.084,00 |
| 21.04.2025 | 53,15 | 53,71 | 52,35 | 53,53 | -0,34% | 524.558,00 |
| 17.04.2025 | 53,02 | 54,15 | 53,00 | 53,71 | 2,60% | 606.957,00 |
| 16.04.2025 | 53,76 | 54,01 | 51,62 | 52,35 | -2,26% | 465.559,00 |
| 15.04.2025 | 53,77 | 54,01 | 53,22 | 53,56 | -0,72% | 413.638,00 |
| 14.04.2025 | 54,11 | 54,22 | 52,91 | 53,95 | 0,41% | 532.083,00 |
| 11.04.2025 | 51,31 | 53,82 | 50,97 | 53,73 | 3,59% | 653.395,00 |
| 10.04.2025 | 52,44 | 52,50 | 50,50 | 51,87 | -3,55% | 915.773,00 |
| 09.04.2025 | 47,74 | 54,23 | 47,58 | 53,78 | 11,05% | 600.664,00 |
| 08.04.2025 | 51,82 | 52,16 | 47,56 | 48,43 | -5,26% | 688.831,00 |
| 07.04.2025 | 51,10 | 53,90 | 49,00 | 51,12 | -3,09% | 821.983,00 |
| 04.04.2025 | 52,76 | 53,50 | 51,16 | 52,75 | -2,93% | 635.755,00 |
| 03.04.2025 | 56,18 | 56,18 | 53,65 | 54,34 | -6,37% | 742.830,00 |
| 02.04.2025 | 56,76 | 58,15 | 56,05 | 58,04 | 1,50% | 503.443,00 |
| 01.04.2025 | 56,38 | 57,23 | 55,46 | 57,18 | 1,89% | 899.925,00 |
| 31.03.2025 | 54,28 | 56,34 | 53,50 | 56,12 | 2,46% | 920.184,00 |
| 28.03.2025 | 57,32 | 57,43 | 54,04 | 54,77 | -4,93% | 825.055,00 |
| 27.03.2025 | 57,57 | 57,83 | 53,83 | 57,61 | 6,06% | 1.754.388,00 |
| 26.03.2025 | 53,93 | 54,64 | 53,60 | 54,32 | 0,91% | 679.701,00 |
| 25.03.2025 | 54,18 | 54,89 | 53,60 | 53,83 | -1,14% | 384.793,00 |
| 24.03.2025 | 54,57 | 54,99 | 54,10 | 54,45 | 1,64% | 509.120,00 |
| 21.03.2025 | 53,53 | 53,80 | 52,60 | 53,57 | -0,69% | 1.026.276,00 |
| 20.03.2025 | 53,02 | 54,44 | 52,62 | 53,94 | 0,71% | 717.936,00 |
| 19.03.2025 | 54,27 | 55,03 | 52,75 | 53,56 | -1,62% | 523.519,00 |
| 18.03.2025 | 53,97 | 54,73 | 53,77 | 54,44 | 0,91% | 366.879,00 |
| 17.03.2025 | 53,44 | 54,15 | 53,13 | 53,95 | 0,97% | 708.046,00 |
| 14.03.2025 | 53,34 | 53,66 | 52,76 | 53,43 | 1,04% | 895.593,00 |
| 13.03.2025 | 53,92 | 54,53 | 52,59 | 52,88 | -1,91% | 543.697,00 |
| 12.03.2025 | 55,91 | 55,91 | 53,80 | 53,91 | -2,99% | 355.381,00 |
| 11.03.2025 | 57,17 | 57,61 | 55,49 | 55,57 | -2,68% | 555.959,00 |
| 10.03.2025 | 56,62 | 58,14 | 56,60 | 57,10 | 0,09% | 573.489,00 |
| 07.03.2025 | 57,06 | 57,32 | 56,17 | 57,05 | -0,14% | 496.100,00 |
| 06.03.2025 | 55,65 | 57,43 | 55,62 | 57,13 | 2,13% | 597.752,00 |
| 05.03.2025 | 54,18 | 56,04 | 54,18 | 55,94 | 1,82% | 374.670,00 |
| 04.03.2025 | 55,31 | 55,85 | 54,82 | 54,94 | -1,42% | 456.180,00 |
| 03.03.2025 | 57,23 | 57,29 | 55,38 | 55,73 | -1,78% | 369.269,00 |
| 28.02.2025 | 56,57 | 56,93 | 55,95 | 56,74 | 0,69% | 352.575,00 |
| 27.02.2025 | 56,21 | 57,08 | 55,45 | 56,35 | -0,88% | 568.109,00 |
| 26.02.2025 | 57,92 | 58,33 | 56,80 | 56,85 | -1,76% | 293.666,00 |
| 25.02.2025 | 57,65 | 58,45 | 57,56 | 57,87 | 0,94% | 554.216,00 |
| 24.02.2025 | 57,72 | 58,28 | 57,29 | 57,33 | 0,00% | 376.818,00 |
| 21.02.2025 | 59,13 | 59,19 | 56,97 | 57,33 | -3,04% | 451.113,00 |
| 20.02.2025 | 58,94 | 59,59 | 58,68 | 59,13 | 0,17% | 281.060,00 |
| 19.02.2025 | 59,14 | 59,83 | 58,86 | 59,03 | -1,78% | 610.733,00 |
| 18.02.2025 | 60,93 | 60,99 | 59,89 | 60,10 | -1,26% | 423.410,00 |
| 14.02.2025 | 60,62 | 61,54 | 60,61 | 60,87 | 0,61% | 517.555,00 |
| 13.02.2025 | 60,02 | 60,98 | 59,90 | 60,50 | 1,85% | 532.089,00 |
| 12.02.2025 | 59,56 | 60,04 | 59,10 | 59,40 | -2,11% | 538.866,00 |
| 11.02.2025 | 61,00 | 61,87 | 60,67 | 60,68 | -0,69% | 441.983,00 |
| 10.02.2025 | 60,66 | 61,48 | 60,37 | 61,10 | 1,04% | 529.999,00 |
| 07.02.2025 | 60,86 | 61,00 | 59,87 | 60,47 | -1,14% | 495.961,00 |
| 06.02.2025 | 61,20 | 61,24 | 60,56 | 61,17 | 0,30% | 512.032,00 |
| 05.02.2025 | 61,28 | 61,55 | 60,73 | 60,99 | -0,51% | 437.135,00 |
| 04.02.2025 | 61,67 | 62,36 | 61,29 | 61,30 | -0,47% | 341.055,00 |
| 03.02.2025 | 62,22 | 62,35 | 61,19 | 61,59 | -2,44% | 523.825,00 |
| 31.01.2025 | 63,27 | 64,17 | 62,76 | 63,13 | -0,60% | 639.413,00 |
| 30.01.2025 | 63,09 | 63,84 | 62,66 | 63,51 | 0,95% | 438.961,00 |
| 29.01.2025 | 62,84 | 63,34 | 62,55 | 62,91 | 0,05% | 352.287,00 |
| 28.01.2025 | 63,41 | 64,02 | 62,86 | 62,88 | -2,18% | 415.181,00 |