55,020$
1,36%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 63,32 | 64,33 | 62,94 | 64,28 | 2,41% | 478.547,00 |
| 24.01.2025 | 62,15 | 62,96 | 62,15 | 62,77 | 0,72% | 423.372,00 |
| 23.01.2025 | 61,60 | 62,38 | 61,11 | 62,32 | 0,89% | 451.424,00 |
| 22.01.2025 | 62,35 | 62,69 | 61,61 | 61,77 | -0,93% | 342.084,00 |
| 21.01.2025 | 63,21 | 63,52 | 62,26 | 62,35 | 0,42% | 464.941,00 |
| 17.01.2025 | 62,46 | 63,27 | 61,92 | 62,09 | -0,21% | 636.285,00 |
| 16.01.2025 | 62,69 | 63,23 | 61,45 | 62,22 | -2,99% | 661.989,00 |
| 15.01.2025 | 65,01 | 65,36 | 64,08 | 64,14 | 0,64% | 395.514,00 |
| 14.01.2025 | 63,53 | 63,80 | 62,72 | 63,73 | 0,81% | 214.001,00 |
| 13.01.2025 | 61,00 | 63,32 | 60,99 | 63,22 | 3,15% | 291.870,00 |
| 10.01.2025 | 61,97 | 62,87 | 60,96 | 61,29 | -3,01% | 330.080,00 |
| 08.01.2025 | 62,50 | 63,80 | 62,18 | 63,19 | 0,45% | 364.437,00 |
| 07.01.2025 | 63,37 | 64,51 | 62,30 | 62,91 | -0,71% | 431.943,00 |
| 06.01.2025 | 61,91 | 64,10 | 61,81 | 63,36 | 0,91% | 423.349,00 |
| 03.01.2025 | 62,61 | 62,99 | 62,09 | 62,79 | 0,64% | 372.590,00 |
| 02.01.2025 | 61,78 | 65,46 | 61,71 | 62,39 | -7,54% | 797.761,00 |
| 31.12.2024 | 67,56 | 68,14 | 67,07 | 67,48 | 0,58% | 232.801,00 |
| 30.12.2024 | 66,83 | 67,51 | 66,46 | 67,09 | -0,80% | 276.873,00 |
| 27.12.2024 | 68,18 | 69,03 | 67,16 | 67,63 | -1,27% | 249.150,00 |
| 26.12.2024 | 68,00 | 68,76 | 67,97 | 68,50 | 0,09% | 219.601,00 |
| 24.12.2024 | 67,85 | 68,63 | 67,56 | 68,44 | 0,71% | 134.330,00 |
| 23.12.2024 | 68,03 | 68,21 | 67,38 | 67,96 | -0,29% | 235.992,00 |
| 20.12.2024 | 68,64 | 70,34 | 67,76 | 68,16 | -1,29% | 1.422.396,00 |
| 19.12.2024 | 70,10 | 70,37 | 68,81 | 69,05 | -1,09% | 356.106,00 |
| 18.12.2024 | 72,06 | 72,82 | 69,34 | 69,81 | -3,00% | 374.945,00 |
| 17.12.2024 | 72,04 | 72,26 | 71,51 | 71,97 | -0,91% | 344.790,00 |
| 16.12.2024 | 73,31 | 73,70 | 72,53 | 72,63 | -1,09% | 207.047,00 |
| 13.12.2024 | 73,10 | 73,47 | 72,83 | 73,43 | -0,19% | 169.420,00 |
| 12.12.2024 | 74,27 | 74,64 | 73,53 | 73,57 | -1,00% | 173.363,00 |
| 11.12.2024 | 76,10 | 76,10 | 74,20 | 74,31 | -0,87% | 313.085,00 |
| 10.12.2024 | 75,32 | 75,87 | 74,09 | 74,96 | -1,13% | 195.228,00 |
| 09.12.2024 | 76,22 | 77,77 | 75,62 | 75,82 | 0,37% | 291.273,00 |
| 06.12.2024 | 75,67 | 76,28 | 74,98 | 75,54 | -0,09% | 148.579,00 |
| 05.12.2024 | 77,09 | 77,29 | 75,47 | 75,61 | -1,59% | 200.324,00 |
| 04.12.2024 | 76,23 | 77,09 | 75,54 | 76,83 | 0,83% | 215.610,00 |
| 03.12.2024 | 77,33 | 77,63 | 75,71 | 76,20 | -0,99% | 178.146,00 |
| 02.12.2024 | 77,16 | 77,49 | 76,08 | 76,96 | 0,09% | 288.692,00 |
| 29.11.2024 | 76,31 | 77,15 | 75,95 | 76,89 | 0,93% | 145.401,00 |
| 27.11.2024 | 76,72 | 77,56 | 76,11 | 76,18 | -0,44% | 131.562,00 |