29,330$
1,73%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 28,87 | 29,57 | 28,87 | 29,33 | 1,73% | 40.897,00 |
| 12.09.2024 | 27,89 | 28,92 | 27,54 | 28,83 | 5,10% | 23.678,00 |
| 11.09.2024 | 27,10 | 27,43 | 26,22 | 27,43 | 1,11% | 30.718,00 |
| 10.09.2024 | 26,88 | 27,50 | 26,51 | 27,13 | 0,15% | 47.020,00 |
| 09.09.2024 | 27,85 | 28,00 | 26,59 | 27,09 | -2,73% | 46.357,00 |
| 06.09.2024 | 27,53 | 28,00 | 26,90 | 27,85 | 0,83% | 24.638,00 |
| 05.09.2024 | 28,25 | 28,28 | 27,20 | 27,62 | -1,67% | 20.542,00 |
| 04.09.2024 | 27,86 | 28,13 | 27,50 | 28,09 | 0,29% | 30.522,00 |
| 03.09.2024 | 29,14 | 29,14 | 27,59 | 28,01 | -4,37% | 42.607,00 |
| 30.08.2024 | 29,14 | 29,29 | 28,36 | 29,29 | 2,16% | 23.354,00 |
| 29.08.2024 | 28,59 | 29,38 | 28,40 | 28,67 | -0,03% | 44.000,00 |
| 28.08.2024 | 28,24 | 29,00 | 28,10 | 28,68 | 1,52% | 48.499,00 |
| 27.08.2024 | 28,12 | 28,48 | 27,85 | 28,25 | -0,70% | 44.625,00 |
| 26.08.2024 | 28,80 | 28,94 | 28,14 | 28,45 | 0,35% | 52.299,00 |
| 23.08.2024 | 27,55 | 28,59 | 27,04 | 28,35 | 2,72% | 74.329,00 |
| 22.08.2024 | 27,20 | 27,62 | 27,00 | 27,60 | 2,22% | 76.570,00 |
| 21.08.2024 | 26,49 | 27,00 | 26,26 | 27,00 | 1,89% | 18.465,00 |
| 20.08.2024 | 26,73 | 27,02 | 26,45 | 26,50 | -1,89% | 20.690,00 |
| 19.08.2024 | 27,14 | 27,63 | 26,56 | 27,01 | -1,17% | 33.316,00 |
| 16.08.2024 | 27,55 | 29,14 | 27,23 | 27,33 | -0,94% | 65.039,00 |
| 15.08.2024 | 26,69 | 27,71 | 26,09 | 27,59 | 5,55% | 28.356,00 |
| 14.08.2024 | 26,45 | 27,47 | 25,99 | 26,14 | -1,10% | 37.906,00 |
| 13.08.2024 | 25,23 | 26,43 | 25,23 | 26,43 | 4,38% | 27.156,00 |
| 12.08.2024 | 24,53 | 25,50 | 24,34 | 25,32 | 5,28% | 46.559,00 |
| 09.08.2024 | 25,01 | 25,14 | 23,82 | 24,05 | -4,49% | 58.347,00 |
| 08.08.2024 | 25,01 | 25,41 | 24,28 | 25,18 | 1,90% | 63.761,00 |
| 07.08.2024 | 26,77 | 27,00 | 24,42 | 24,71 | -6,47% | 101.985,00 |
| 06.08.2024 | 24,64 | 27,10 | 24,64 | 26,42 | 7,22% | 237.904,00 |
| 05.08.2024 | 19,53 | 24,97 | 19,21 | 24,64 | 28,40% | 220.238,00 |
| 02.08.2024 | 18,92 | 20,00 | 18,92 | 19,19 | -2,93% | 43.711,00 |
| 01.08.2024 | 20,00 | 20,75 | 19,44 | 19,77 | 1,23% | 95.471,00 |
| 31.07.2024 | 19,23 | 20,06 | 19,23 | 19,53 | 0,67% | 36.325,00 |
| 30.07.2024 | 19,18 | 19,53 | 19,11 | 19,40 | 0,10% | 22.551,00 |
| 29.07.2024 | 20,23 | 20,23 | 19,28 | 19,38 | -3,92% | 32.844,00 |
| 26.07.2024 | 20,35 | 20,35 | 19,65 | 20,17 | 1,56% | 33.750,00 |
| 25.07.2024 | 19,76 | 20,19 | 19,69 | 19,86 | 0,15% | 48.827,00 |
| 24.07.2024 | 19,73 | 19,89 | 19,07 | 19,83 | -0,30% | 85.843,00 |
| 23.07.2024 | 20,03 | 20,23 | 19,69 | 19,89 | -0,95% | 52.516,00 |
| 22.07.2024 | 19,47 | 20,16 | 19,47 | 20,08 | 3,51% | 49.952,00 |
| 19.07.2024 | 19,79 | 19,92 | 19,29 | 19,40 | -1,82% | 24.710,00 |
| 18.07.2024 | 19,90 | 20,00 | 19,56 | 19,76 | 1,02% | 27.577,00 |
| 17.07.2024 | 20,01 | 20,08 | 19,18 | 19,56 | -1,71% | 37.763,00 |
| 16.07.2024 | 19,17 | 19,95 | 18,89 | 19,90 | 5,85% | 39.246,00 |
| 15.07.2024 | 18,25 | 19,07 | 18,11 | 18,80 | 3,13% | 45.664,00 |
| 12.07.2024 | 18,00 | 18,30 | 17,89 | 18,23 | 2,24% | 39.359,00 |
| 11.07.2024 | 16,73 | 17,95 | 16,73 | 17,83 | 8,32% | 38.071,00 |
| 10.07.2024 | 17,17 | 17,17 | 16,44 | 16,46 | -4,14% | 28.780,00 |
| 09.07.2024 | 16,91 | 17,24 | 16,91 | 17,17 | 0,88% | 30.507,00 |
| 08.07.2024 | 16,92 | 17,22 | 16,62 | 17,02 | 3,03% | 47.040,00 |
| 05.07.2024 | 16,69 | 16,99 | 16,21 | 16,52 | -2,31% | 79.866,00 |
| 03.07.2024 | 16,65 | 16,97 | 16,60 | 16,91 | 2,05% | 28.046,00 |
| 02.07.2024 | 16,86 | 17,09 | 16,49 | 16,57 | -2,64% | 49.869,00 |
| 01.07.2024 | 17,34 | 17,54 | 16,72 | 17,02 | -0,99% | 82.268,00 |
| 28.06.2024 | 16,55 | 17,84 | 16,55 | 17,19 | 2,81% | 1.220.268,00 |
| 27.06.2024 | 15,95 | 16,72 | 15,76 | 16,72 | 7,39% | 104.261,00 |
| 26.06.2024 | 15,15 | 15,74 | 14,34 | 15,57 | 0,45% | 112.478,00 |
| 25.06.2024 | 15,91 | 16,08 | 15,41 | 15,50 | -0,96% | 68.497,00 |
| 24.06.2024 | 16,94 | 17,12 | 15,64 | 15,65 | -8,26% | 81.267,00 |
| 21.06.2024 | 17,09 | 17,34 | 16,89 | 17,06 | -0,70% | 38.903,00 |
| 20.06.2024 | 17,65 | 17,65 | 17,00 | 17,18 | -2,39% | 30.060,00 |
| 18.06.2024 | 17,86 | 18,28 | 17,54 | 17,60 | -2,65% | 27.347,00 |
| 17.06.2024 | 18,17 | 18,29 | 17,72 | 18,08 | -2,48% | 63.805,00 |
| 14.06.2024 | 19,54 | 19,54 | 18,39 | 18,54 | -4,19% | 30.546,00 |
| 13.06.2024 | 19,36 | 19,65 | 19,12 | 19,35 | -0,26% | 25.358,00 |
| 12.06.2024 | 19,09 | 19,98 | 19,01 | 19,40 | 3,52% | 27.630,00 |
| 11.06.2024 | 18,50 | 19,02 | 18,38 | 18,74 | -0,27% | 46.819,00 |
| 10.06.2024 | 18,51 | 19,26 | 18,22 | 18,79 | 0,21% | 38.593,00 |
| 07.06.2024 | 18,82 | 19,03 | 18,65 | 18,75 | -0,42% | 21.592,00 |
| 06.06.2024 | 19,04 | 19,12 | 18,68 | 18,83 | -1,52% | 24.623,00 |
| 05.06.2024 | 18,81 | 19,61 | 17,99 | 19,12 | 0,79% | 31.783,00 |
| 04.06.2024 | 19,03 | 19,24 | 18,72 | 18,97 | -0,47% | 25.601,00 |
| 03.06.2024 | 18,91 | 19,60 | 18,71 | 19,06 | -0,47% | 31.397,00 |
| 31.05.2024 | 18,77 | 19,31 | 18,38 | 19,15 | 2,24% | 36.772,00 |
| 30.05.2024 | 18,41 | 19,29 | 18,41 | 18,73 | 1,57% | 53.100,00 |
| 29.05.2024 | 18,09 | 18,68 | 18,00 | 18,44 | 1,93% | 35.475,00 |
| 28.05.2024 | 18,42 | 18,78 | 18,03 | 18,09 | -2,95% | 53.963,00 |
| 24.05.2024 | 18,55 | 18,82 | 18,26 | 18,64 | 1,53% | 45.631,00 |
| 23.05.2024 | 19,03 | 19,08 | 18,20 | 18,36 | -3,16% | 44.074,00 |
| 22.05.2024 | 18,65 | 19,19 | 18,54 | 18,96 | -0,37% | 44.581,00 |
| 21.05.2024 | 17,86 | 19,28 | 17,76 | 19,03 | 5,66% | 43.786,00 |
| 20.05.2024 | 18,18 | 18,41 | 17,85 | 18,01 | -0,94% | 77.339,00 |
| 17.05.2024 | 18,24 | 18,35 | 17,90 | 18,18 | -1,84% | 49.926,00 |
| 16.05.2024 | 18,60 | 18,92 | 17,96 | 18,52 | -2,11% | 86.267,00 |
| 15.05.2024 | 18,23 | 18,92 | 18,16 | 18,92 | 3,78% | 77.663,00 |
| 14.05.2024 | 17,70 | 18,57 | 17,66 | 18,23 | 0,66% | 90.814,00 |
| 13.05.2024 | 20,18 | 20,19 | 17,80 | 18,11 | -11,44% | 114.512,00 |
| 10.05.2024 | 21,70 | 21,71 | 20,34 | 20,45 | -5,76% | 46.957,00 |
| 09.05.2024 | 23,95 | 24,90 | 21,70 | 21,70 | -9,39% | 69.468,00 |
| 08.05.2024 | 24,01 | 24,29 | 23,29 | 23,95 | 2,22% | 62.014,00 |
| 07.05.2024 | 23,42 | 24,07 | 23,00 | 23,43 | -0,38% | 47.127,00 |
| 06.05.2024 | 23,82 | 24,33 | 23,27 | 23,52 | 0,73% | 53.136,00 |
| 03.05.2024 | 21,51 | 23,45 | 21,36 | 23,35 | 11,24% | 45.692,00 |
| 02.05.2024 | 20,19 | 21,19 | 19,89 | 20,99 | 4,12% | 40.464,00 |
| 01.05.2024 | 20,44 | 20,68 | 19,84 | 20,16 | -0,88% | 22.940,00 |
| 30.04.2024 | 21,45 | 21,45 | 20,11 | 20,34 | -6,27% | 38.205,00 |
| 29.04.2024 | 22,03 | 22,82 | 21,65 | 21,70 | 0,74% | 50.814,00 |
| 26.04.2024 | 21,31 | 21,64 | 21,16 | 21,54 | 1,56% | 38.661,00 |
| 25.04.2024 | 21,50 | 21,55 | 20,76 | 21,21 | -2,88% | 43.181,00 |
| 24.04.2024 | 22,80 | 22,92 | 21,69 | 21,84 | -4,13% | 28.586,00 |
| 23.04.2024 | 22,14 | 23,07 | 22,05 | 22,78 | 2,75% | 53.651,00 |