9,590$
3,34%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 9,77 | 9,86 | 9,57 | 9,74 | -0,31% | 658.142,00 |
| 15.09.2025 | 9,75 | 9,80 | 9,65 | 9,77 | 0,62% | 572.948,00 |
| 12.09.2025 | 9,91 | 9,91 | 9,66 | 9,71 | -2,61% | 656.890,00 |
| 11.09.2025 | 9,78 | 10,02 | 9,76 | 9,97 | 1,94% | 742.193,00 |
| 10.09.2025 | 9,65 | 9,82 | 9,58 | 9,78 | 1,45% | 787.735,00 |
| 09.09.2025 | 9,98 | 9,98 | 9,59 | 9,64 | -3,50% | 714.792,00 |
| 08.09.2025 | 10,12 | 10,13 | 9,78 | 9,99 | -1,48% | 895.171,00 |
| 05.09.2025 | 10,03 | 10,22 | 10,01 | 10,14 | 2,22% | 911.668,00 |
| 04.09.2025 | 9,83 | 10,00 | 9,78 | 9,92 | 1,33% | 1.850.019,00 |
| 03.09.2025 | 9,77 | 9,93 | 9,75 | 9,79 | -0,41% | 1.500.999,00 |
| 02.09.2025 | 9,66 | 9,89 | 9,65 | 9,83 | -0,51% | 1.232.901,00 |
| 29.08.2025 | 10,08 | 10,08 | 9,88 | 9,88 | -0,90% | 787.263,00 |
| 28.08.2025 | 10,03 | 10,18 | 9,85 | 9,97 | -0,10% | 741.269,00 |
| 27.08.2025 | 9,93 | 10,04 | 9,91 | 9,98 | 0,40% | 634.811,00 |
| 26.08.2025 | 10,02 | 10,13 | 9,92 | 9,94 | -0,70% | 1.163.928,00 |
| 25.08.2025 | 10,06 | 10,12 | 9,83 | 10,01 | -0,60% | 794.945,00 |
| 22.08.2025 | 9,78 | 10,19 | 9,58 | 10,07 | 3,92% | 1.705.843,00 |
| 21.08.2025 | 9,68 | 9,82 | 9,55 | 9,69 | 0,10% | 774.186,00 |
| 20.08.2025 | 9,81 | 9,86 | 9,66 | 9,68 | -1,63% | 888.593,00 |
| 19.08.2025 | 9,75 | 10,07 | 9,69 | 9,84 | 1,44% | 1.833.181,00 |
| 18.08.2025 | 9,77 | 9,88 | 9,68 | 9,70 | -0,51% | 1.510.469,00 |
| 15.08.2025 | 10,05 | 10,06 | 9,74 | 9,75 | -2,21% | 1.594.958,00 |
| 14.08.2025 | 10,11 | 10,23 | 9,91 | 9,97 | -3,67% | 1.346.854,00 |
| 13.08.2025 | 9,91 | 10,40 | 9,66 | 10,35 | 4,97% | 1.891.257,00 |
| 12.08.2025 | 9,75 | 9,94 | 9,70 | 9,86 | 1,86% | 1.445.276,00 |
| 11.08.2025 | 9,74 | 9,83 | 9,52 | 9,68 | -1,53% | 1.417.761,00 |
| 08.08.2025 | 10,00 | 10,03 | 9,79 | 9,83 | -1,11% | 1.406.987,00 |
| 07.08.2025 | 10,06 | 10,17 | 9,86 | 9,94 | -0,60% | 1.946.765,00 |
| 06.08.2025 | 9,68 | 10,03 | 9,58 | 10,00 | 3,31% | 2.855.093,00 |
| 05.08.2025 | 9,40 | 9,93 | 9,28 | 9,68 | 19,07% | 5.360.735,00 |
| 04.08.2025 | 7,77 | 8,16 | 7,75 | 8,13 | 4,90% | 2.384.310,00 |
| 01.08.2025 | 7,75 | 7,81 | 7,56 | 7,75 | -1,65% | 1.643.522,00 |
| 31.07.2025 | 7,88 | 7,99 | 7,71 | 7,88 | -1,50% | 3.604.361,00 |
| 30.07.2025 | 8,06 | 8,21 | 7,95 | 8,00 | -0,81% | 2.107.318,00 |
| 29.07.2025 | 8,18 | 8,18 | 8,00 | 8,07 | -0,43% | 1.509.078,00 |
| 28.07.2025 | 8,11 | 8,20 | 8,01 | 8,10 | 0,37% | 882.089,00 |
| 25.07.2025 | 8,14 | 8,14 | 8,00 | 8,07 | -0,12% | 1.131.246,00 |
| 24.07.2025 | 8,15 | 8,23 | 8,07 | 8,08 | -1,58% | 1.860.775,00 |
| 23.07.2025 | 8,17 | 8,29 | 8,12 | 8,21 | 1,36% | 1.626.756,00 |
| 22.07.2025 | 7,86 | 8,14 | 7,81 | 8,10 | 3,71% | 1.945.036,00 |
| 21.07.2025 | 7,90 | 7,95 | 7,79 | 7,81 | -0,13% | 1.299.667,00 |
| 18.07.2025 | 8,27 | 8,32 | 7,80 | 7,82 | -4,98% | 1.506.405,00 |
| 17.07.2025 | 7,75 | 8,26 | 7,75 | 8,23 | 6,47% | 5.193.680,00 |
| 16.07.2025 | 7,55 | 7,77 | 7,48 | 7,73 | 2,66% | 1.353.297,00 |
| 15.07.2025 | 7,86 | 7,86 | 7,51 | 7,53 | -3,09% | 1.340.890,00 |
| 14.07.2025 | 7,83 | 7,96 | 7,73 | 7,77 | 0,00% | 1.561.960,00 |
| 11.07.2025 | 7,84 | 7,92 | 7,66 | 7,77 | -2,26% | 1.330.997,00 |
| 10.07.2025 | 7,67 | 8,02 | 7,63 | 7,95 | 3,65% | 2.193.672,00 |
| 09.07.2025 | 7,52 | 7,69 | 7,50 | 7,67 | 1,99% | 1.815.243,00 |
| 08.07.2025 | 7,39 | 7,74 | 7,38 | 7,52 | 1,76% | 1.723.577,00 |
| 07.07.2025 | 7,54 | 7,60 | 7,38 | 7,39 | -3,02% | 1.032.994,00 |
| 03.07.2025 | 7,66 | 7,69 | 7,58 | 7,62 | 0,13% | 479.401,00 |
| 02.07.2025 | 7,53 | 7,63 | 7,39 | 7,61 | 1,40% | 1.104.852,00 |
| 01.07.2025 | 7,10 | 7,74 | 7,10 | 7,51 | 5,26% | 1.158.500,00 |
| 30.06.2025 | 7,18 | 7,20 | 7,03 | 7,13 | -0,28% | 1.411.898,00 |
| 27.06.2025 | 7,11 | 7,31 | 7,00 | 7,15 | 1,13% | 3.868.782,00 |
| 26.06.2025 | 6,90 | 7,09 | 6,79 | 7,07 | 4,12% | 1.518.402,00 |
| 25.06.2025 | 6,88 | 6,89 | 6,75 | 6,79 | -1,59% | 1.125.938,00 |
| 24.06.2025 | 6,93 | 7,01 | 6,83 | 6,90 | 0,58% | 768.589,00 |
| 23.06.2025 | 6,60 | 6,87 | 6,55 | 6,86 | 3,00% | 1.909.570,00 |
| 20.06.2025 | 6,80 | 6,81 | 6,62 | 6,66 | -0,60% | 1.290.705,00 |
| 18.06.2025 | 6,69 | 6,86 | 6,68 | 6,70 | 0,15% | 1.031.407,00 |
| 17.06.2025 | 6,80 | 6,87 | 6,65 | 6,69 | -2,62% | 1.463.811,00 |
| 16.06.2025 | 6,93 | 6,96 | 6,79 | 6,87 | 0,15% | 1.352.702,00 |
| 13.06.2025 | 7,24 | 7,24 | 6,82 | 6,86 | -4,99% | 1.137.104,00 |
| 12.06.2025 | 7,29 | 7,34 | 7,17 | 7,22 | -1,63% | 842.484,00 |
| 11.06.2025 | 7,55 | 7,57 | 7,30 | 7,34 | -2,26% | 1.071.407,00 |
| 10.06.2025 | 7,50 | 7,59 | 7,45 | 7,51 | 0,94% | 784.221,00 |
| 09.06.2025 | 7,38 | 7,54 | 7,35 | 7,44 | 1,22% | 693.250,00 |
| 06.06.2025 | 7,56 | 7,60 | 7,33 | 7,35 | -0,94% | 620.747,00 |
| 05.06.2025 | 7,41 | 7,50 | 7,33 | 7,42 | 0,00% | 973.980,00 |
| 04.06.2025 | 7,40 | 7,52 | 7,38 | 7,42 | 0,13% | 757.708,00 |
| 03.06.2025 | 7,20 | 7,44 | 7,15 | 7,41 | 3,06% | 1.186.435,00 |
| 02.06.2025 | 7,24 | 7,43 | 7,03 | 7,19 | -0,69% | 2.278.220,00 |
| 30.05.2025 | 7,38 | 7,43 | 7,23 | 7,24 | -2,69% | 1.149.922,00 |
| 29.05.2025 | 7,40 | 7,49 | 7,24 | 7,44 | 1,50% | 992.532,00 |
| 28.05.2025 | 7,57 | 7,58 | 7,32 | 7,33 | -3,30% | 1.171.885,00 |
| 27.05.2025 | 7,39 | 7,59 | 7,31 | 7,58 | 4,55% | 1.190.035,00 |
| 23.05.2025 | 7,23 | 7,30 | 7,17 | 7,25 | -1,76% | 1.312.948,00 |
| 22.05.2025 | 7,33 | 7,41 | 7,25 | 7,38 | -0,54% | 1.307.794,00 |
| 21.05.2025 | 7,74 | 7,79 | 7,41 | 7,42 | -5,60% | 1.067.297,00 |