76,160$
2,13%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,99 | 76,26 | 74,92 | 76,16 | 2,13% | 313.195,00 |
| 20.11.2024 | 73,17 | 74,69 | 72,97 | 74,57 | 1,18% | 254.376,00 |
| 19.11.2024 | 73,50 | 74,04 | 73,34 | 73,70 | -1,07% | 203.987,00 |
| 18.11.2024 | 76,06 | 76,35 | 74,39 | 74,50 | -1,92% | 183.646,00 |
| 15.11.2024 | 75,95 | 76,39 | 74,98 | 75,96 | 0,38% | 335.506,00 |
| 14.11.2024 | 76,09 | 76,73 | 75,31 | 75,67 | -0,54% | 174.309,00 |
| 13.11.2024 | 76,29 | 76,63 | 75,94 | 76,08 | 0,01% | 221.137,00 |
| 12.11.2024 | 77,09 | 77,55 | 75,64 | 76,07 | -1,91% | 241.765,00 |
| 11.11.2024 | 78,26 | 78,52 | 77,19 | 77,55 | -0,31% | 249.429,00 |
| 08.11.2024 | 78,41 | 79,00 | 77,59 | 77,79 | -1,01% | 363.260,00 |
| 07.11.2024 | 78,98 | 79,25 | 77,38 | 78,58 | -0,95% | 344.487,00 |
| 06.11.2024 | 78,44 | 80,15 | 78,12 | 79,33 | 6,66% | 511.238,00 |
| 05.11.2024 | 72,74 | 74,58 | 72,74 | 74,38 | 1,21% | 222.022,00 |
| 04.11.2024 | 73,09 | 74,24 | 73,04 | 73,49 | 0,73% | 238.569,00 |
| 01.11.2024 | 73,36 | 74,00 | 72,60 | 72,96 | -0,30% | 267.488,00 |
| 31.10.2024 | 74,51 | 74,67 | 73,16 | 73,18 | -1,88% | 508.623,00 |
| 30.10.2024 | 74,31 | 75,83 | 74,31 | 74,58 | -0,32% | 170.211,00 |
| 29.10.2024 | 74,29 | 75,12 | 74,26 | 74,82 | -0,69% | 143.585,00 |
| 28.10.2024 | 75,59 | 76,34 | 74,91 | 75,34 | 0,72% | 250.041,00 |
| 25.10.2024 | 75,42 | 75,92 | 74,69 | 74,80 | -0,09% | 263.540,00 |
| 24.10.2024 | 75,00 | 75,11 | 74,37 | 74,87 | 0,04% | 177.307,00 |
| 23.10.2024 | 74,52 | 75,46 | 74,34 | 74,84 | -0,08% | 184.898,00 |
| 22.10.2024 | 76,63 | 76,74 | 74,90 | 74,90 | -2,51% | 231.524,00 |
| 21.10.2024 | 79,04 | 79,18 | 76,74 | 76,83 | -3,04% | 394.442,00 |
| 18.10.2024 | 80,13 | 80,21 | 79,05 | 79,24 | -0,68% | 432.674,00 |
| 17.10.2024 | 80,56 | 80,56 | 79,55 | 79,78 | -1,07% | 225.834,00 |
| 16.10.2024 | 80,21 | 81,03 | 80,21 | 80,64 | 1,13% | 196.969,00 |
| 15.10.2024 | 79,33 | 80,99 | 79,27 | 79,74 | 0,15% | 256.605,00 |
| 14.10.2024 | 78,85 | 79,68 | 78,56 | 79,62 | 0,85% | 183.840,00 |
| 11.10.2024 | 78,11 | 79,31 | 78,11 | 78,95 | 1,04% | 170.547,00 |
| 10.10.2024 | 77,67 | 78,25 | 77,46 | 78,14 | -0,43% | 306.939,00 |
| 09.10.2024 | 77,45 | 78,97 | 77,45 | 78,48 | 1,51% | 244.532,00 |
| 08.10.2024 | 77,26 | 78,03 | 76,46 | 77,31 | -0,19% | 266.938,00 |
| 07.10.2024 | 77,12 | 77,63 | 76,48 | 77,46 | -0,33% | 249.988,00 |
| 04.10.2024 | 78,22 | 78,22 | 76,99 | 77,72 | 0,70% | 221.457,00 |
| 03.10.2024 | 77,44 | 77,47 | 76,46 | 77,18 | -1,25% | 255.262,00 |
| 02.10.2024 | 78,20 | 79,02 | 77,97 | 78,16 | -0,33% | 280.540,00 |
| 01.10.2024 | 79,49 | 79,67 | 78,20 | 78,42 | -1,21% | 343.526,00 |
| 30.09.2024 | 79,68 | 80,21 | 78,59 | 79,38 | -0,89% | 457.425,00 |
| 27.09.2024 | 80,73 | 81,69 | 79,22 | 80,09 | -0,81% | 576.928,00 |
| 26.09.2024 | 76,20 | 82,39 | 75,67 | 80,74 | 0,14% | 864.972,00 |
| 25.09.2024 | 82,25 | 82,25 | 80,26 | 80,63 | -1,78% | 429.573,00 |
| 24.09.2024 | 81,94 | 82,41 | 81,46 | 82,09 | 0,80% | 261.222,00 |
| 23.09.2024 | 81,97 | 82,43 | 81,22 | 81,44 | 0,05% | 261.262,00 |
| 20.09.2024 | 83,42 | 83,96 | 81,21 | 81,40 | -2,99% | 880.887,00 |
| 19.09.2024 | 83,51 | 84,12 | 82,53 | 83,91 | 3,26% | 317.185,00 |
| 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 |