20,300$
0,35%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,23 | 20,95 | 19,46 | 20,30 | 0,35% | 17.577,00 |
| 28.05.2026 | 20,00 | 20,41 | 19,89 | 20,23 | 1,25% | 15.492,00 |
| 27.05.2026 | 20,44 | 20,44 | 19,71 | 19,98 | 0,10% | 12.084,00 |
| 26.05.2026 | 19,78 | 20,18 | 19,30 | 19,96 | 1,78% | 12.955,00 |
| 22.05.2026 | 20,00 | 20,00 | 19,34 | 19,61 | 0,56% | 13.015,00 |
| 21.05.2026 | 18,88 | 19,77 | 18,76 | 19,50 | 1,83% | 17.458,00 |
| 20.05.2026 | 17,32 | 19,54 | 17,32 | 19,15 | 9,74% | 50.948,00 |
| 19.05.2026 | 17,60 | 18,24 | 17,45 | 17,45 | -2,30% | 19.757,00 |
| 18.05.2026 | 17,82 | 18,44 | 17,58 | 17,86 | -1,87% | 16.844,00 |
| 15.05.2026 | 18,55 | 18,96 | 18,00 | 18,20 | -3,50% | 19.348,00 |
| 14.05.2026 | 17,85 | 19,16 | 17,85 | 18,86 | 6,07% | 18.809,00 |
| 13.05.2026 | 18,36 | 18,67 | 17,50 | 17,78 | -4,77% | 19.812,00 |
| 12.05.2026 | 19,28 | 19,28 | 18,22 | 18,67 | -2,35% | 15.632,00 |
| 11.05.2026 | 20,93 | 20,93 | 18,81 | 19,12 | -8,60% | 12.190,00 |
| 08.05.2026 | 20,49 | 21,41 | 20,49 | 20,92 | 1,50% | 20.276,00 |
| 07.05.2026 | 19,67 | 21,00 | 17,57 | 20,61 | 1,63% | 27.165,00 |
| 06.05.2026 | 20,68 | 21,21 | 20,28 | 20,28 | -1,84% | 14.231,00 |
| 05.05.2026 | 20,99 | 21,28 | 20,60 | 20,66 | 2,68% | 11.703,00 |
| 04.05.2026 | 20,32 | 21,54 | 18,86 | 20,12 | -1,76% | 21.535,00 |
| 01.05.2026 | 20,97 | 21,20 | 20,48 | 20,48 | -1,59% | 15.795,00 |
| 30.04.2026 | 20,31 | 21,84 | 19,61 | 20,81 | 3,38% | 56.384,00 |
| 29.04.2026 | 20,68 | 21,02 | 20,10 | 20,13 | -3,59% | 24.967,00 |
| 28.04.2026 | 21,00 | 21,71 | 20,83 | 20,88 | -1,09% | 13.029,00 |
| 27.04.2026 | 20,61 | 21,50 | 20,61 | 21,11 | 1,15% | 18.289,00 |
| 24.04.2026 | 20,83 | 21,11 | 20,48 | 20,87 | 0,63% | 9.412,00 |
| 23.04.2026 | 20,30 | 21,14 | 20,28 | 20,74 | 2,67% | 31.819,00 |
| 22.04.2026 | 20,21 | 20,79 | 20,20 | 20,20 | -0,54% | 22.927,00 |
| 21.04.2026 | 20,63 | 20,80 | 20,25 | 20,31 | 0,69% | 15.952,00 |
| 20.04.2026 | 20,69 | 20,94 | 20,01 | 20,17 | -2,51% | 18.176,00 |
| 17.04.2026 | 20,56 | 21,06 | 20,29 | 20,69 | 4,23% | 13.300,00 |
| 16.04.2026 | 20,13 | 20,47 | 19,31 | 19,85 | -2,70% | 26.699,00 |
| 15.04.2026 | 20,18 | 20,75 | 20,00 | 20,40 | 0,89% | 24.003,00 |
| 14.04.2026 | 20,71 | 21,03 | 20,22 | 20,22 | -2,65% | 21.032,00 |
| 13.04.2026 | 20,16 | 20,90 | 18,63 | 20,77 | 1,27% | 40.149,00 |
| 10.04.2026 | 20,58 | 20,90 | 20,34 | 20,51 | -1,49% | 16.434,00 |
| 09.04.2026 | 20,57 | 20,90 | 20,23 | 20,82 | 0,34% | 28.369,00 |
| 08.04.2026 | 19,38 | 20,98 | 19,08 | 20,75 | 10,96% | 49.287,00 |
| 07.04.2026 | 18,40 | 19,00 | 18,35 | 18,70 | 1,08% | 18.161,00 |
| 06.04.2026 | 18,33 | 19,27 | 18,25 | 18,50 | 1,20% | 30.763,00 |
| 02.04.2026 | 18,26 | 18,74 | 18,08 | 18,28 | -1,83% | 18.600,00 |
| 01.04.2026 | 18,96 | 19,27 | 18,62 | 18,62 | -1,74% | 11.038,00 |
| 31.03.2026 | 18,67 | 19,26 | 18,49 | 18,95 | 3,84% | 16.580,00 |
| 30.03.2026 | 17,45 | 18,43 | 17,45 | 18,25 | 3,46% | 25.616,00 |
| 27.03.2026 | 17,23 | 18,07 | 17,03 | 17,64 | 1,38% | 17.257,00 |
| 26.03.2026 | 17,27 | 17,89 | 17,05 | 17,40 | 0,75% | 22.855,00 |
| 25.03.2026 | 17,47 | 17,63 | 17,19 | 17,27 | -0,46% | 17.136,00 |
| 24.03.2026 | 18,03 | 18,25 | 17,29 | 17,35 | -4,09% | 17.619,00 |
| 23.03.2026 | 16,90 | 18,28 | 16,87 | 18,09 | 10,17% | 35.869,00 |
| 20.03.2026 | 15,97 | 16,43 | 15,97 | 16,42 | 1,99% | 29.676,00 |
| 19.03.2026 | 16,10 | 16,36 | 15,85 | 16,10 | -0,68% | 31.048,00 |
| 18.03.2026 | 16,43 | 16,74 | 16,07 | 16,21 | -1,82% | 20.341,00 |
| 17.03.2026 | 16,61 | 16,91 | 16,48 | 16,51 | 0,86% | 14.286,00 |
| 16.03.2026 | 15,91 | 16,69 | 15,75 | 16,37 | 3,28% | 24.590,00 |
| 13.03.2026 | 16,62 | 16,99 | 15,75 | 15,85 | -4,69% | 45.220,00 |
| 12.03.2026 | 16,35 | 17,06 | 15,99 | 16,63 | 1,65% | 17.323,00 |
| 11.03.2026 | 16,27 | 16,78 | 16,16 | 16,36 | -0,37% | 19.349,00 |
| 10.03.2026 | 16,58 | 16,87 | 16,33 | 16,42 | -1,08% | 30.640,00 |
| 09.03.2026 | 16,22 | 16,77 | 15,98 | 16,60 | -1,72% | 23.786,00 |
| 06.03.2026 | 17,30 | 17,93 | 16,89 | 16,89 | -3,82% | 17.555,00 |
| 05.03.2026 | 18,67 | 18,67 | 17,40 | 17,56 | -6,60% | 14.412,00 |
| 04.03.2026 | 16,96 | 18,94 | 16,92 | 18,80 | 12,78% | 20.729,00 |
| 03.03.2026 | 17,32 | 17,36 | 16,10 | 16,67 | -5,34% | 61.295,00 |
| 02.03.2026 | 18,14 | 18,67 | 17,09 | 17,61 | -7,51% | 57.096,00 |
| 27.02.2026 | 20,55 | 20,61 | 19,04 | 19,04 | -7,30% | 45.091,00 |
| 26.02.2026 | 20,40 | 20,75 | 19,70 | 20,54 | 3,69% | 60.777,00 |
| 25.02.2026 | 19,46 | 19,81 | 19,11 | 19,81 | 2,91% | 14.186,00 |
| 24.02.2026 | 19,52 | 19,82 | 18,29 | 19,25 | -1,33% | 11.111,00 |
| 23.02.2026 | 19,63 | 19,88 | 19,31 | 19,51 | -0,66% | 12.658,00 |
| 20.02.2026 | 19,30 | 20,00 | 19,28 | 19,64 | 1,24% | 11.252,00 |
| 19.02.2026 | 19,11 | 19,54 | 19,00 | 19,40 | 0,73% | 9.873,00 |
| 18.02.2026 | 19,16 | 19,30 | 19,08 | 19,26 | 2,12% | 8.076,00 |
| 17.02.2026 | 19,40 | 19,40 | 18,85 | 18,86 | -1,10% | 6.841,00 |
| 13.02.2026 | 18,85 | 19,47 | 18,66 | 19,07 | 0,90% | 7.880,00 |
| 12.02.2026 | 19,33 | 19,33 | 18,78 | 18,90 | -0,32% | 11.914,00 |
| 11.02.2026 | 18,99 | 19,07 | 18,62 | 18,96 | -0,21% | 11.231,00 |
| 10.02.2026 | 19,04 | 19,79 | 19,00 | 19,00 | -0,21% | 18.208,00 |
| 09.02.2026 | 18,75 | 20,09 | 18,75 | 19,04 | -2,26% | 18.710,00 |
| 06.02.2026 | 18,51 | 19,86 | 18,26 | 19,48 | 0,31% | 14.244,00 |
| 05.02.2026 | 19,39 | 19,73 | 19,25 | 19,42 | -0,61% | 23.974,00 |
| 04.02.2026 | 19,66 | 19,93 | 19,38 | 19,54 | -1,06% | 16.327,00 |
| 03.02.2026 | 19,88 | 20,02 | 19,45 | 19,75 | 0,05% | 14.174,00 |
| 02.02.2026 | 20,27 | 20,27 | 19,18 | 19,74 | 3,40% | 19.112,00 |
| 30.01.2026 | 18,57 | 19,25 | 18,35 | 19,09 | 0,58% | 37.298,00 |
| 29.01.2026 | 18,98 | 19,11 | 18,44 | 18,98 | -0,52% | 18.933,00 |
| 28.01.2026 | 19,12 | 19,93 | 18,83 | 19,08 | 0,32% | 68.252,00 |
| 27.01.2026 | 18,58 | 19,29 | 18,53 | 19,02 | 0,00% | 24.713,00 |
| 26.01.2026 | 18,22 | 19,29 | 17,64 | 19,02 | -1,40% | 12.684,00 |
| 22.01.2026 | 19,71 | 19,71 | 18,78 | 19,29 | 2,33% | 20.441,00 |
| 21.01.2026 | 18,47 | 18,86 | 18,28 | 18,85 | 2,89% | 13.978,00 |
| 20.01.2026 | 18,98 | 19,33 | 18,31 | 18,32 | -3,68% | 22.998,00 |
| 16.01.2026 | 19,77 | 20,11 | 19,02 | 19,02 | -3,74% | 18.009,00 |
| 15.01.2026 | 19,76 | 20,30 | 19,52 | 19,76 | -1,20% | 16.945,00 |
| 14.01.2026 | 18,46 | 20,07 | 18,46 | 20,00 | 2,72% | 31.798,00 |
| 13.01.2026 | 18,79 | 19,80 | 18,79 | 19,47 | 2,37% | 23.609,00 |
| 12.01.2026 | 18,60 | 19,48 | 18,00 | 19,02 | -1,09% | 28.584,00 |
| 09.01.2026 | 17,81 | 20,28 | 17,39 | 19,23 | 13,59% | 40.363,00 |
| 08.01.2026 | 16,58 | 17,18 | 16,40 | 16,93 | 2,86% | 16.793,00 |
| 07.01.2026 | 16,49 | 16,75 | 16,43 | 16,46 | -0,60% | 9.781,00 |
| 06.01.2026 | 16,34 | 16,73 | 16,18 | 16,56 | 2,41% | 14.684,00 |
| 05.01.2026 | 16,37 | 16,80 | 15,94 | 16,17 | 1,06% | 38.547,00 |