7,290$
-3,57%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,52 | 7,56 | 7,19 | 7,29 | -3,57% | 1.955.993,00 |
| 08.09.2026 | 7,60 | 7,68 | 7,53 | 7,56 | -1,56% | 1.200.653,00 |
| 04.09.2026 | 7,60 | 7,76 | 7,60 | 7,68 | -0,13% | 1.049.144,00 |
| 03.09.2026 | 7,59 | 7,77 | 7,46 | 7,69 | 1,32% | 1.585.764,00 |
| 02.09.2026 | 7,36 | 7,73 | 7,30 | 7,59 | 3,83% | 1.870.175,00 |
| 01.09.2026 | 7,58 | 7,64 | 7,30 | 7,31 | -5,06% | 1.082.859,00 |
| 31.08.2026 | 7,72 | 7,90 | 7,55 | 7,70 | -0,90% | 1.440.035,00 |
| 28.08.2026 | 7,86 | 7,94 | 7,75 | 7,77 | -1,02% | 902.125,00 |
| 27.08.2026 | 7,95 | 8,01 | 7,77 | 7,85 | -2,21% | 816.725,00 |
| 26.08.2026 | 8,15 | 8,16 | 8,02 | 8,03 | -1,21% | 919.199,00 |
| 25.08.2026 | 8,34 | 8,34 | 8,08 | 8,13 | -2,11% | 599.877,00 |
| 24.08.2026 | 8,40 | 8,48 | 8,27 | 8,30 | -0,60% | 1.080.536,00 |
| 21.08.2026 | 8,40 | 8,42 | 8,30 | 8,35 | 0,42% | 845.023,00 |
| 20.08.2026 | 8,37 | 8,45 | 8,22 | 8,32 | -2,46% | 962.639,00 |
| 19.08.2026 | 8,53 | 8,67 | 8,50 | 8,53 | 1,25% | 1.288.966,00 |
| 18.08.2026 | 8,77 | 8,82 | 8,41 | 8,42 | -4,64% | 1.120.799,00 |
| 17.08.2026 | 8,61 | 9,10 | 8,61 | 8,83 | 1,49% | 2.978.226,00 |
| 14.08.2026 | 8,80 | 8,83 | 8,64 | 8,70 | -1,14% | 849.043,00 |
| 13.08.2026 | 8,93 | 9,24 | 8,70 | 8,80 | -1,29% | 1.036.648,00 |
| 12.08.2026 | 9,02 | 9,14 | 8,77 | 8,92 | -1,05% | 1.012.943,00 |
| 11.08.2026 | 9,12 | 9,23 | 8,99 | 9,01 | -0,83% | 1.009.700,00 |
| 10.08.2026 | 9,22 | 9,22 | 9,03 | 9,09 | -1,46% | 1.258.586,00 |
| 07.08.2026 | 9,11 | 9,23 | 9,07 | 9,22 | 1,65% | 1.337.998,00 |
| 06.08.2026 | 9,22 | 9,26 | 9,00 | 9,07 | -1,63% | 1.239.297,00 |
| 05.08.2026 | 9,33 | 9,51 | 9,08 | 9,22 | -3,05% | 2.460.930,00 |
| 04.08.2026 | 9,00 | 9,58 | 8,75 | 9,51 | 14,58% | 4.969.361,00 |
| 03.08.2026 | 8,04 | 8,36 | 7,92 | 8,30 | 5,46% | 1.683.458,00 |
| 31.07.2026 | 7,89 | 8,02 | 7,79 | 7,87 | -0,38% | 1.523.386,00 |
| 30.07.2026 | 8,04 | 8,07 | 7,85 | 7,90 | -1,13% | 965.955,00 |
| 29.07.2026 | 8,08 | 8,11 | 7,79 | 7,99 | -2,14% | 1.426.433,00 |
| 28.07.2026 | 8,14 | 8,29 | 8,10 | 8,17 | 1,49% | 1.155.140,00 |
| 27.07.2026 | 8,10 | 8,19 | 8,02 | 8,05 | 0,94% | 1.116.559,00 |
| 24.07.2026 | 7,89 | 8,08 | 7,86 | 7,97 | 1,14% | 1.156.096,00 |
| 23.07.2026 | 7,92 | 7,99 | 7,73 | 7,88 | -1,38% | 1.161.444,00 |
| 22.07.2026 | 7,90 | 8,07 | 7,90 | 7,99 | 0,88% | 780.929,00 |
| 21.07.2026 | 8,07 | 8,13 | 7,90 | 7,92 | -1,98% | 857.884,00 |
| 20.07.2026 | 8,09 | 8,11 | 7,93 | 8,08 | -0,12% | 1.124.159,00 |
| 17.07.2026 | 8,30 | 8,51 | 7,90 | 8,09 | -4,15% | 1.183.502,00 |
| 16.07.2026 | 8,09 | 8,55 | 8,09 | 8,44 | 4,20% | 1.243.594,00 |
| 15.07.2026 | 7,94 | 8,19 | 7,87 | 8,10 | 2,02% | 1.015.121,00 |
| 14.07.2026 | 7,98 | 7,99 | 7,77 | 7,94 | 1,02% | 961.065,00 |
| 13.07.2026 | 7,76 | 8,26 | 7,76 | 7,86 | 1,75% | 1.673.844,00 |
| 10.07.2026 | 7,69 | 7,82 | 7,69 | 7,73 | 0,59% | 875.950,00 |
| 09.07.2026 | 7,70 | 7,80 | 7,64 | 7,68 | 0,26% | 825.105,00 |
| 08.07.2026 | 7,68 | 7,71 | 7,55 | 7,66 | -1,54% | 1.270.128,00 |
| 07.07.2026 | 7,97 | 7,97 | 7,65 | 7,78 | -2,20% | 932.553,00 |
| 06.07.2026 | 8,12 | 8,26 | 7,76 | 7,96 | -2,03% | 1.326.553,00 |
| 02.07.2026 | 8,16 | 8,25 | 8,02 | 8,12 | -0,31% | 1.128.836,00 |
| 01.07.2026 | 8,41 | 8,45 | 8,13 | 8,15 | -3,55% | 1.021.592,00 |
| 30.06.2026 | 8,37 | 8,50 | 8,27 | 8,45 | 1,32% | 1.104.895,00 |
| 29.06.2026 | 8,42 | 8,42 | 8,17 | 8,34 | -1,59% | 2.577.946,00 |
| 26.06.2026 | 8,28 | 8,53 | 8,25 | 8,47 | 1,80% | 4.988.403,00 |
| 25.06.2026 | 8,21 | 8,49 | 8,11 | 8,32 | 1,40% | 1.542.189,00 |
| 24.06.2026 | 7,78 | 8,21 | 7,67 | 8,21 | 5,46% | 1.432.950,00 |
| 23.06.2026 | 7,85 | 8,03 | 7,78 | 7,78 | -1,39% | 1.543.287,00 |
| 22.06.2026 | 8,04 | 8,16 | 7,88 | 7,89 | -2,11% | 1.196.349,00 |
| 18.06.2026 | 7,89 | 8,15 | 7,75 | 8,06 | 4,13% | 1.910.475,00 |
| 17.06.2026 | 7,81 | 8,09 | 7,71 | 7,74 | -1,15% | 1.755.850,00 |
| 16.06.2026 | 8,04 | 8,12 | 7,82 | 7,83 | -1,88% | 982.631,00 |
| 15.06.2026 | 7,89 | 8,06 | 7,83 | 7,98 | 3,30% | 1.470.855,00 |
| 12.06.2026 | 7,78 | 7,82 | 7,60 | 7,73 | 0,13% | 1.637.761,00 |
| 11.06.2026 | 7,47 | 7,73 | 7,25 | 7,72 | 3,70% | 1.403.945,00 |
| 10.06.2026 | 7,50 | 7,60 | 7,41 | 7,44 | 0,00% | 2.105.556,00 |
| 09.06.2026 | 7,43 | 7,61 | 7,32 | 7,44 | 0,95% | 3.970.544,00 |
| 08.06.2026 | 7,32 | 7,66 | 7,25 | 7,37 | 0,96% | 2.691.533,00 |
| 05.06.2026 | 7,27 | 7,41 | 7,22 | 7,30 | 0,34% | 3.442.465,00 |
| 04.06.2026 | 7,29 | 7,34 | 7,07 | 7,28 | 1,04% | 3.061.589,00 |
| 03.06.2026 | 7,29 | 7,31 | 7,13 | 7,20 | -1,37% | 1.535.507,00 |
| 02.06.2026 | 7,39 | 7,44 | 7,11 | 7,30 | -1,35% | 1.455.751,00 |
| 01.06.2026 | 7,39 | 7,46 | 7,12 | 7,40 | -0,80% | 1.537.639,00 |
| 29.05.2026 | 7,53 | 7,65 | 7,42 | 7,46 | -0,80% | 1.773.177,00 |
| 28.05.2026 | 7,46 | 7,54 | 7,24 | 7,52 | 0,13% | 1.359.514,00 |
| 27.05.2026 | 7,52 | 7,73 | 7,48 | 7,51 | 0,87% | 1.608.336,00 |
| 26.05.2026 | 7,36 | 7,53 | 7,35 | 7,45 | 1,15% | 1.232.382,00 |
| 22.05.2026 | 7,28 | 7,40 | 7,22 | 7,36 | 1,52% | 922.684,00 |
| 21.05.2026 | 7,11 | 7,31 | 7,01 | 7,25 | 0,69% | 1.035.326,00 |
| 20.05.2026 | 7,04 | 7,65 | 6,96 | 7,20 | 2,13% | 1.035.785,00 |
| 19.05.2026 | 7,18 | 7,18 | 7,00 | 7,05 | -1,81% | 1.031.750,00 |
| 18.05.2026 | 7,21 | 7,35 | 7,17 | 7,18 | -0,55% | 1.013.581,00 |
| 15.05.2026 | 7,32 | 7,39 | 7,14 | 7,22 | -3,35% | 1.232.432,00 |
| 14.05.2026 | 7,57 | 7,69 | 7,47 | 7,47 | -0,33% | 1.068.069,00 |
| 13.05.2026 | 7,48 | 7,55 | 7,33 | 7,50 | -0,86% | 1.231.835,00 |
| 12.05.2026 | 7,76 | 7,84 | 7,41 | 7,56 | -2,07% | 1.087.062,00 |
| 11.05.2026 | 7,84 | 7,95 | 7,71 | 7,72 | -1,78% | 1.229.110,00 |
| 08.05.2026 | 7,88 | 8,09 | 7,79 | 7,86 | -0,25% | 1.032.818,00 |
| 07.05.2026 | 7,99 | 8,07 | 7,86 | 7,88 | -0,76% | 975.457,00 |
| 06.05.2026 | 7,94 | 8,10 | 7,79 | 7,94 | 2,45% | 1.009.797,00 |
| 05.05.2026 | 7,57 | 7,80 | 7,52 | 7,75 | 3,33% | 1.005.456,00 |
| 04.05.2026 | 7,77 | 7,87 | 7,49 | 7,50 | -4,46% | 1.177.918,00 |
| 01.05.2026 | 8,22 | 8,22 | 7,85 | 7,85 | -3,80% | 1.048.733,00 |
| 30.04.2026 | 8,18 | 8,25 | 8,01 | 8,16 | -0,37% | 1.781.561,00 |
| 29.04.2026 | 8,24 | 8,50 | 8,10 | 8,19 | -1,68% | 1.481.723,00 |
| 28.04.2026 | 7,95 | 8,40 | 7,89 | 8,33 | -5,13% | 2.773.847,00 |
| 27.04.2026 | 8,86 | 9,03 | 8,68 | 8,78 | -0,11% | 2.172.162,00 |
| 24.04.2026 | 8,91 | 8,98 | 8,77 | 8,79 | -1,57% | 1.826.165,00 |
| 23.04.2026 | 8,97 | 9,06 | 8,73 | 8,93 | 0,11% | 924.450,00 |
| 22.04.2026 | 9,05 | 9,10 | 8,84 | 8,92 | -0,67% | 1.010.804,00 |
| 21.04.2026 | 9,09 | 9,12 | 8,88 | 8,98 | 0,39% | 1.193.796,00 |
| 20.04.2026 | 8,85 | 9,06 | 8,82 | 8,95 | 0,85% | 852.323,00 |
| 17.04.2026 | 8,72 | 9,12 | 8,72 | 8,87 | 3,80% | 2.019.320,00 |