10,060$
0,75%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,05 | 10,41 | 10,02 | 10,06 | 0,75% | 2.230.875,00 |
| 12.02.2026 | 10,42 | 10,53 | 9,95 | 9,99 | -3,06% | 1.568.538,00 |
| 11.02.2026 | 10,44 | 10,51 | 10,22 | 10,30 | 0,24% | 1.721.480,00 |
| 10.02.2026 | 10,27 | 10,43 | 10,22 | 10,28 | 0,29% | 1.734.435,00 |
| 09.02.2026 | 10,51 | 10,56 | 10,24 | 10,25 | -2,15% | 1.632.349,00 |
| 06.02.2026 | 10,49 | 10,78 | 10,47 | 10,47 | -0,76% | 1.598.662,00 |
| 05.02.2026 | 10,68 | 10,85 | 10,43 | 10,55 | -1,91% | 2.380.783,00 |
| 04.02.2026 | 10,00 | 10,78 | 10,00 | 10,76 | 8,42% | 3.294.974,00 |
| 03.02.2026 | 9,72 | 10,06 | 9,71 | 9,92 | 2,27% | 1.385.693,00 |
| 02.02.2026 | 9,41 | 9,81 | 9,35 | 9,70 | 3,52% | 1.018.090,00 |
| 30.01.2026 | 9,42 | 9,57 | 9,35 | 9,37 | -1,21% | 1.154.029,00 |
| 29.01.2026 | 9,37 | 9,50 | 9,26 | 9,49 | 1,39% | 891.796,00 |
| 28.01.2026 | 9,53 | 9,57 | 9,30 | 9,36 | -1,63% | 544.716,00 |
| 27.01.2026 | 9,58 | 9,59 | 9,43 | 9,51 | -1,04% | 581.907,00 |
| 26.01.2026 | 9,61 | 9,79 | 9,52 | 9,61 | -3,13% | 718.310,00 |
| 22.01.2026 | 9,98 | 10,11 | 9,87 | 9,92 | -0,30% | 1.938.303,00 |
| 21.01.2026 | 9,95 | 9,96 | 9,70 | 9,95 | 3,00% | 872.557,00 |
| 20.01.2026 | 9,67 | 9,85 | 9,62 | 9,66 | -2,91% | 657.591,00 |
| 16.01.2026 | 9,99 | 10,11 | 9,84 | 9,95 | -0,20% | 759.943,00 |
| 15.01.2026 | 9,58 | 9,99 | 9,55 | 9,97 | 4,07% | 933.347,00 |
| 14.01.2026 | 9,67 | 9,85 | 9,47 | 9,58 | -0,93% | 1.571.465,00 |
| 13.01.2026 | 9,80 | 9,90 | 9,66 | 9,67 | -1,12% | 1.242.122,00 |
| 12.01.2026 | 9,81 | 9,90 | 9,69 | 9,78 | -0,41% | 970.754,00 |
| 09.01.2026 | 9,73 | 10,10 | 9,68 | 9,82 | 1,13% | 1.162.863,00 |
| 08.01.2026 | 9,38 | 9,96 | 9,31 | 9,71 | 2,53% | 1.593.944,00 |
| 07.01.2026 | 9,47 | 9,56 | 9,32 | 9,47 | 0,64% | 2.954.927,00 |
| 06.01.2026 | 9,18 | 9,43 | 9,09 | 9,41 | 1,40% | 937.910,00 |
| 05.01.2026 | 8,72 | 9,50 | 8,66 | 9,28 | 6,54% | 2.284.501,00 |
| 02.01.2026 | 8,69 | 8,80 | 8,51 | 8,71 | 0,58% | 891.197,00 |
| 31.12.2025 | 8,79 | 8,80 | 8,63 | 8,66 | -1,37% | 795.394,00 |
| 30.12.2025 | 8,92 | 9,00 | 8,78 | 8,78 | -1,79% | 616.731,00 |
| 29.12.2025 | 9,08 | 9,09 | 8,92 | 8,94 | -1,65% | 726.691,00 |
| 26.12.2025 | 8,93 | 9,11 | 8,92 | 9,09 | 1,11% | 604.092,00 |
| 24.12.2025 | 8,99 | 9,09 | 8,91 | 8,99 | 0,22% | 377.064,00 |
| 23.12.2025 | 9,05 | 9,12 | 8,88 | 8,97 | -1,54% | 1.396.602,00 |
| 22.12.2025 | 8,88 | 9,19 | 8,88 | 9,11 | 2,59% | 1.081.200,00 |
| 19.12.2025 | 8,98 | 9,05 | 8,81 | 8,88 | -1,99% | 1.360.874,00 |
| 18.12.2025 | 9,03 | 9,21 | 9,02 | 9,06 | 1,68% | 1.177.274,00 |
| 17.12.2025 | 9,01 | 9,12 | 8,81 | 8,91 | -1,55% | 960.475,00 |
| 16.12.2025 | 9,14 | 9,18 | 8,98 | 9,05 | -0,88% | 1.039.749,00 |
| 15.12.2025 | 9,31 | 9,38 | 9,07 | 9,13 | -1,19% | 1.284.361,00 |
| 12.12.2025 | 9,29 | 9,43 | 9,20 | 9,24 | -0,11% | 1.150.653,00 |
| 11.12.2025 | 9,03 | 9,29 | 9,02 | 9,25 | 3,12% | 876.806,00 |
| 10.12.2025 | 8,70 | 9,09 | 8,70 | 8,97 | 3,10% | 1.514.587,00 |
| 09.12.2025 | 8,65 | 8,76 | 8,57 | 8,70 | 0,00% | 929.633,00 |
| 08.12.2025 | 8,86 | 8,91 | 8,68 | 8,70 | -1,36% | 973.883,00 |
| 05.12.2025 | 8,97 | 9,00 | 8,76 | 8,82 | -1,89% | 830.691,00 |
| 04.12.2025 | 9,09 | 9,16 | 8,95 | 8,99 | -1,43% | 933.518,00 |
| 03.12.2025 | 8,72 | 9,13 | 8,72 | 9,12 | 5,31% | 1.224.980,00 |
| 02.12.2025 | 8,78 | 8,78 | 8,60 | 8,66 | -0,80% | 872.896,00 |
| 01.12.2025 | 8,79 | 8,89 | 8,66 | 8,73 | -0,23% | 762.006,00 |
| 28.11.2025 | 8,87 | 8,87 | 8,74 | 8,75 | -1,24% | 349.735,00 |
| 26.11.2025 | 8,67 | 8,89 | 8,67 | 8,86 | 1,37% | 728.366,00 |
| 25.11.2025 | 8,43 | 8,78 | 8,41 | 8,74 | 4,67% | 1.051.235,00 |
| 24.11.2025 | 8,39 | 8,50 | 8,32 | 8,35 | 3,60% | 970.438,00 |
| 20.11.2025 | 8,19 | 8,24 | 8,00 | 8,06 | 0,06% | 830.185,00 |
| 19.11.2025 | 8,06 | 8,13 | 7,95 | 8,06 | 0,06% | 1.105.886,00 |
| 18.11.2025 | 8,20 | 8,21 | 8,04 | 8,05 | -2,54% | 1.043.335,00 |
| 17.11.2025 | 8,40 | 8,47 | 8,22 | 8,26 | -3,50% | 836.738,00 |
| 13.11.2025 | 8,63 | 8,72 | 8,48 | 8,56 | -1,50% | 987.940,00 |
| 12.11.2025 | 8,65 | 8,80 | 8,64 | 8,69 | 0,12% | 987.037,00 |
| 11.11.2025 | 8,78 | 8,82 | 8,68 | 8,68 | -0,91% | 626.899,00 |
| 10.11.2025 | 8,80 | 8,93 | 8,71 | 8,76 | 0,00% | 667.362,00 |
| 07.11.2025 | 8,73 | 8,83 | 8,62 | 8,76 | 0,40% | 964.697,00 |
| 06.11.2025 | 9,11 | 9,14 | 8,60 | 8,73 | -4,17% | 1.342.742,00 |
| 05.11.2025 | 8,97 | 9,34 | 8,87 | 9,11 | 1,05% | 1.861.017,00 |
| 04.11.2025 | 8,76 | 9,12 | 8,29 | 9,01 | -3,12% | 2.355.345,00 |
| 03.11.2025 | 9,20 | 9,30 | 9,02 | 9,30 | 0,87% | 1.720.957,00 |
| 31.10.2025 | 9,27 | 9,30 | 9,07 | 9,22 | -1,34% | 932.802,00 |
| 30.10.2025 | 9,38 | 9,52 | 9,31 | 9,35 | -1,11% | 596.726,00 |
| 29.10.2025 | 9,58 | 9,70 | 9,32 | 9,45 | -2,17% | 681.016,00 |
| 28.10.2025 | 9,49 | 9,68 | 9,48 | 9,66 | 0,52% | 458.173,00 |
| 27.10.2025 | 9,74 | 9,86 | 9,59 | 9,61 | -1,33% | 622.374,00 |
| 24.10.2025 | 9,60 | 9,81 | 9,54 | 9,74 | 3,07% | 857.615,00 |
| 23.10.2025 | 9,56 | 9,62 | 9,38 | 9,45 | -1,05% | 623.526,00 |
| 22.10.2025 | 9,75 | 9,75 | 9,51 | 9,55 | -1,85% | 943.381,00 |
| 21.10.2025 | 9,43 | 9,79 | 9,42 | 9,73 | 2,53% | 512.700,00 |
| 20.10.2025 | 9,37 | 9,50 | 9,30 | 9,49 | 1,82% | 654.415,00 |
| 17.10.2025 | 9,34 | 9,42 | 9,28 | 9,32 | -1,17% | 865.480,00 |
| 16.10.2025 | 9,62 | 9,67 | 9,41 | 9,43 | -1,36% | 939.403,00 |
| 15.10.2025 | 9,63 | 9,75 | 9,55 | 9,56 | -0,31% | 783.456,00 |
| 14.10.2025 | 9,15 | 9,62 | 9,06 | 9,59 | 3,34% | 919.693,00 |
| 13.10.2025 | 9,52 | 9,58 | 9,28 | 9,28 | -1,38% | 1.228.328,00 |
| 10.10.2025 | 9,43 | 9,76 | 9,26 | 9,41 | 1,95% | 2.007.128,00 |
| 09.10.2025 | 9,38 | 9,38 | 9,17 | 9,23 | -1,91% | 1.031.924,00 |
| 08.10.2025 | 9,31 | 9,53 | 9,24 | 9,41 | 1,51% | 726.861,00 |
| 07.10.2025 | 9,31 | 9,31 | 9,18 | 9,27 | -0,22% | 1.238.048,00 |
| 06.10.2025 | 9,23 | 9,30 | 8,98 | 9,29 | 1,42% | 832.109,00 |
| 02.10.2025 | 9,01 | 9,17 | 8,95 | 9,16 | 1,44% | 628.761,00 |
| 01.10.2025 | 9,14 | 9,17 | 8,95 | 9,03 | -1,63% | 837.031,00 |
| 30.09.2025 | 9,15 | 9,21 | 9,03 | 9,18 | 0,00% | 1.221.977,00 |
| 29.09.2025 | 9,27 | 9,27 | 9,03 | 9,18 | 0,11% | 1.020.165,00 |
| 26.09.2025 | 9,04 | 9,19 | 9,04 | 9,17 | 1,21% | 689.957,00 |
| 25.09.2025 | 9,21 | 9,22 | 9,02 | 9,06 | -2,58% | 588.432,00 |
| 24.09.2025 | 9,30 | 9,38 | 9,21 | 9,30 | -0,21% | 1.065.887,00 |
| 23.09.2025 | 9,47 | 9,52 | 9,28 | 9,32 | -0,64% | 843.434,00 |
| 22.09.2025 | 9,45 | 9,45 | 9,25 | 9,38 | -1,05% | 690.069,00 |
| 19.09.2025 | 9,80 | 9,94 | 9,35 | 9,48 | -3,07% | 1.880.163,00 |
| 18.09.2025 | 9,56 | 9,81 | 9,51 | 9,78 | 2,84% | 757.121,00 |
| 17.09.2025 | 9,78 | 9,98 | 9,49 | 9,51 | -2,36% | 928.082,00 |