31,640$
1,67%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 31,15 | 31,76 | 30,95 | 31,64 | 1,67% | 125.768,00 |
| 17.09.2026 | 31,11 | 31,92 | 30,91 | 31,12 | 1,27% | 50.576,00 |
| 16.09.2026 | 31,42 | 32,41 | 30,73 | 30,73 | -1,47% | 100.564,00 |
| 15.09.2026 | 31,00 | 31,19 | 30,37 | 31,19 | 0,45% | 70.151,00 |
| 14.09.2026 | 30,00 | 31,09 | 29,57 | 31,05 | 3,50% | 93.224,00 |
| 11.09.2026 | 30,48 | 30,84 | 29,63 | 30,00 | -0,27% | 94.469,00 |
| 10.09.2026 | 30,61 | 31,14 | 29,49 | 30,08 | -3,47% | 56.695,00 |
| 09.09.2026 | 30,77 | 31,23 | 30,53 | 31,16 | 0,16% | 39.471,00 |
| 08.09.2026 | 30,60 | 31,73 | 29,94 | 31,11 | 0,35% | 99.699,00 |
| 04.09.2026 | 32,06 | 32,06 | 30,52 | 31,00 | -2,05% | 58.254,00 |
| 03.09.2026 | 32,00 | 32,04 | 30,59 | 31,65 | 0,44% | 81.151,00 |
| 02.09.2026 | 31,28 | 32,10 | 30,39 | 31,51 | 3,45% | 86.519,00 |
| 01.09.2026 | 30,37 | 31,04 | 30,19 | 30,46 | -3,02% | 77.432,00 |
| 31.08.2026 | 31,45 | 32,03 | 30,60 | 31,41 | -0,13% | 141.234,00 |
| 28.08.2026 | 32,58 | 32,72 | 31,33 | 31,45 | -2,84% | 66.984,00 |
| 27.08.2026 | 32,57 | 32,88 | 31,43 | 32,37 | -0,22% | 98.326,00 |
| 26.08.2026 | 32,70 | 33,01 | 32,09 | 32,44 | -0,52% | 50.541,00 |
| 25.08.2026 | 33,46 | 33,46 | 32,06 | 32,61 | -2,54% | 100.791,00 |
| 24.08.2026 | 33,00 | 34,12 | 33,00 | 33,46 | 1,70% | 103.949,00 |
| 21.08.2026 | 33,40 | 33,65 | 32,26 | 32,90 | -2,23% | 51.151,00 |
| 20.08.2026 | 33,16 | 33,75 | 33,06 | 33,65 | -0,12% | 79.450,00 |
| 19.08.2026 | 34,00 | 34,00 | 33,18 | 33,69 | -0,47% | 59.052,00 |
| 18.08.2026 | 33,90 | 34,00 | 33,57 | 33,85 | -0,44% | 96.835,00 |
| 17.08.2026 | 33,67 | 34,00 | 33,24 | 34,00 | 1,98% | 186.152,00 |
| 14.08.2026 | 33,04 | 33,81 | 32,87 | 33,34 | 0,27% | 91.863,00 |
| 13.08.2026 | 33,58 | 34,00 | 33,13 | 33,25 | 0,79% | 75.870,00 |
| 12.08.2026 | 33,09 | 34,26 | 32,75 | 32,99 | -0,39% | 115.870,00 |
| 11.08.2026 | 33,00 | 33,90 | 32,82 | 33,12 | 0,36% | 51.237,00 |
| 10.08.2026 | 32,30 | 33,62 | 30,66 | 33,00 | 5,03% | 237.357,00 |
| 07.08.2026 | 28,89 | 33,16 | 28,46 | 31,42 | 16,37% | 227.924,00 |
| 06.08.2026 | 24,83 | 27,94 | 24,83 | 27,00 | 13,11% | 73.683,00 |
| 05.08.2026 | 23,45 | 24,99 | 23,45 | 23,87 | 0,67% | 22.888,00 |
| 04.08.2026 | 23,92 | 24,43 | 23,17 | 23,71 | 0,25% | 19.582,00 |
| 03.08.2026 | 23,62 | 24,64 | 23,23 | 23,65 | 2,87% | 22.896,00 |
| 31.07.2026 | 23,59 | 23,59 | 22,74 | 22,99 | -0,73% | 20.086,00 |
| 30.07.2026 | 23,25 | 23,70 | 22,80 | 23,16 | 0,09% | 26.201,00 |
| 29.07.2026 | 23,99 | 24,14 | 22,88 | 23,14 | -2,94% | 20.992,00 |
| 28.07.2026 | 22,95 | 23,87 | 22,23 | 23,84 | 7,73% | 70.881,00 |
| 27.07.2026 | 22,35 | 23,05 | 21,67 | 22,13 | -0,81% | 27.441,00 |
| 24.07.2026 | 21,55 | 22,47 | 21,37 | 22,31 | 2,25% | 26.880,00 |
| 23.07.2026 | 22,06 | 22,26 | 21,36 | 21,82 | -3,45% | 24.814,00 |
| 22.07.2026 | 22,50 | 22,78 | 21,90 | 22,60 | 0,40% | 35.579,00 |
| 21.07.2026 | 22,46 | 23,02 | 22,23 | 22,51 | 0,09% | 38.309,00 |
| 20.07.2026 | 23,40 | 23,77 | 22,00 | 22,49 | -2,56% | 21.975,00 |
| 17.07.2026 | 23,39 | 24,33 | 22,99 | 23,08 | -4,23% | 37.093,00 |
| 16.07.2026 | 22,34 | 25,05 | 22,34 | 24,10 | 6,73% | 94.490,00 |
| 15.07.2026 | 22,34 | 23,10 | 22,23 | 22,58 | 4,49% | 45.414,00 |
| 14.07.2026 | 22,20 | 22,82 | 20,67 | 21,61 | -0,51% | 173.621,00 |
| 13.07.2026 | 21,60 | 22,93 | 21,31 | 21,72 | 1,50% | 50.226,00 |
| 10.07.2026 | 20,60 | 21,40 | 20,55 | 21,40 | 3,28% | 20.024,00 |
| 09.07.2026 | 20,61 | 20,94 | 19,84 | 20,72 | 0,48% | 33.486,00 |
| 08.07.2026 | 21,01 | 21,33 | 19,91 | 20,62 | -3,37% | 31.821,00 |
| 07.07.2026 | 22,82 | 22,82 | 21,01 | 21,34 | -2,20% | 28.579,00 |
| 06.07.2026 | 22,89 | 22,91 | 21,52 | 21,82 | -4,00% | 26.431,00 |
| 02.07.2026 | 23,17 | 23,67 | 22,45 | 22,73 | -0,83% | 16.154,00 |
| 01.07.2026 | 23,25 | 23,83 | 22,77 | 22,92 | -0,48% | 32.681,00 |
| 30.06.2026 | 21,69 | 23,13 | 21,11 | 23,03 | 5,93% | 31.103,00 |
| 29.06.2026 | 20,95 | 22,43 | 20,53 | 21,74 | 3,52% | 51.441,00 |
| 26.06.2026 | 19,93 | 21,13 | 19,93 | 21,00 | 5,95% | 122.292,00 |
| 25.06.2026 | 20,11 | 20,11 | 19,14 | 19,82 | -1,78% | 37.961,00 |
| 24.06.2026 | 20,70 | 21,11 | 19,96 | 20,18 | -2,32% | 54.738,00 |
| 23.06.2026 | 20,35 | 20,80 | 20,35 | 20,66 | 1,32% | 15.982,00 |
| 22.06.2026 | 20,59 | 20,80 | 20,30 | 20,39 | -0,20% | 13.429,00 |
| 18.06.2026 | 20,01 | 20,59 | 20,01 | 20,43 | 2,41% | 33.740,00 |
| 17.06.2026 | 19,76 | 20,72 | 19,76 | 19,95 | -0,25% | 23.938,00 |
| 16.06.2026 | 20,80 | 20,89 | 19,92 | 20,00 | -1,09% | 25.485,00 |
| 15.06.2026 | 20,32 | 20,79 | 20,12 | 20,22 | -0,44% | 25.380,00 |
| 12.06.2026 | 20,32 | 20,38 | 19,99 | 20,31 | 0,40% | 21.085,00 |
| 11.06.2026 | 20,05 | 20,24 | 19,47 | 20,23 | 3,21% | 20.235,00 |
| 10.06.2026 | 20,01 | 20,32 | 19,45 | 19,60 | -0,96% | 25.081,00 |
| 09.06.2026 | 19,36 | 20,51 | 19,36 | 19,79 | 4,16% | 33.660,00 |
| 08.06.2026 | 19,47 | 19,80 | 18,71 | 19,00 | -2,31% | 18.279,00 |
| 05.06.2026 | 19,01 | 20,07 | 18,96 | 19,45 | -0,51% | 22.667,00 |
| 04.06.2026 | 19,32 | 19,76 | 18,91 | 19,55 | 3,11% | 11.230,00 |
| 03.06.2026 | 19,79 | 19,79 | 18,38 | 18,96 | -2,87% | 31.786,00 |
| 02.06.2026 | 19,77 | 20,07 | 19,52 | 19,52 | -1,61% | 13.581,00 |
| 01.06.2026 | 20,01 | 20,20 | 19,53 | 19,84 | -2,27% | 10.845,00 |
| 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 |