8,790$
-1,57%
Echtzeit-Aktienkurs Hillman Solutions Corp
Bid:
Ask:
Aktienkurse zur Hillman Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 8,57 | 8,59 | 8,41 | 8,55 | 0,77% | 1.320.809,00 |
| 15.04.2026 | 8,62 | 8,62 | 8,43 | 8,48 | -1,85% | 719.649,00 |
| 14.04.2026 | 8,80 | 8,94 | 8,63 | 8,64 | -1,82% | 1.034.454,00 |
| 13.04.2026 | 8,51 | 8,90 | 8,46 | 8,80 | 2,80% | 1.586.657,00 |
| 10.04.2026 | 8,67 | 8,73 | 8,48 | 8,56 | -1,27% | 1.123.780,00 |
| 09.04.2026 | 8,27 | 8,71 | 8,27 | 8,67 | 3,58% | 1.203.387,00 |
| 08.04.2026 | 8,36 | 8,51 | 8,23 | 8,37 | 6,08% | 1.208.432,00 |
| 07.04.2026 | 8,11 | 8,26 | 7,81 | 7,89 | -3,55% | 1.368.445,00 |
| 06.04.2026 | 7,98 | 8,27 | 7,97 | 8,18 | 1,74% | 955.327,00 |
| 02.04.2026 | 8,10 | 8,25 | 7,92 | 8,04 | -2,55% | 769.106,00 |
| 01.04.2026 | 8,36 | 8,41 | 8,24 | 8,25 | -0,84% | 843.926,00 |
| 31.03.2026 | 8,10 | 8,34 | 8,02 | 8,32 | 4,39% | 1.195.578,00 |
| 30.03.2026 | 8,23 | 8,25 | 7,97 | 7,97 | -2,57% | 1.139.596,00 |
| 27.03.2026 | 8,24 | 8,28 | 8,12 | 8,18 | -1,68% | 864.897,00 |
| 26.03.2026 | 8,34 | 8,59 | 8,31 | 8,32 | -1,19% | 1.066.037,00 |
| 25.03.2026 | 8,45 | 8,51 | 8,32 | 8,42 | 0,48% | 1.407.899,00 |
| 24.03.2026 | 7,96 | 8,38 | 7,95 | 8,38 | 3,46% | 1.565.590,00 |
| 23.03.2026 | 8,03 | 8,18 | 7,92 | 8,10 | 4,31% | 1.442.113,00 |
| 20.03.2026 | 7,94 | 7,94 | 7,68 | 7,77 | -2,08% | 2.267.913,00 |
| 19.03.2026 | 8,12 | 8,25 | 7,75 | 7,93 | -1,49% | 1.551.277,00 |
| 18.03.2026 | 7,99 | 8,18 | 7,98 | 8,05 | -0,74% | 1.594.933,00 |
| 17.03.2026 | 8,16 | 8,29 | 8,05 | 8,11 | -0,18% | 1.093.562,00 |
| 16.03.2026 | 8,12 | 8,25 | 8,02 | 8,13 | 0,87% | 1.102.259,00 |
| 13.03.2026 | 8,09 | 8,11 | 8,00 | 8,06 | 0,31% | 2.256.941,00 |
| 12.03.2026 | 8,11 | 8,24 | 8,00 | 8,03 | -3,14% | 1.930.386,00 |
| 11.03.2026 | 8,17 | 8,34 | 8,05 | 8,29 | 0,61% | 1.449.868,00 |
| 10.03.2026 | 8,33 | 8,45 | 8,13 | 8,24 | 0,73% | 2.008.510,00 |
| 09.03.2026 | 7,91 | 8,23 | 7,87 | 8,18 | 0,49% | 3.805.933,00 |
| 06.03.2026 | 8,04 | 8,16 | 7,96 | 8,14 | -1,45% | 2.976.417,00 |
| 05.03.2026 | 8,24 | 8,30 | 8,04 | 8,26 | -0,84% | 3.857.714,00 |
| 04.03.2026 | 8,09 | 8,45 | 8,05 | 8,33 | 3,87% | 1.702.405,00 |
| 03.03.2026 | 7,87 | 8,10 | 7,87 | 8,02 | -1,23% | 2.493.589,00 |
| 02.03.2026 | 8,03 | 8,20 | 7,99 | 8,12 | -1,10% | 1.207.073,00 |
| 27.02.2026 | 8,32 | 8,41 | 8,19 | 8,21 | -2,84% | 2.093.779,00 |
| 26.02.2026 | 8,38 | 8,54 | 8,34 | 8,45 | 1,32% | 2.649.692,00 |
| 25.02.2026 | 8,59 | 8,66 | 8,31 | 8,34 | -2,46% | 1.521.434,00 |
| 24.02.2026 | 8,56 | 8,71 | 8,52 | 8,55 | -4,47% | 1.727.294,00 |
| 20.02.2026 | 8,76 | 9,15 | 8,64 | 8,95 | 2,29% | 2.078.952,00 |
| 19.02.2026 | 8,75 | 8,97 | 8,62 | 8,75 | -1,19% | 2.049.061,00 |
| 18.02.2026 | 9,00 | 9,19 | 8,76 | 8,86 | -2,05% | 1.897.395,00 |
| 17.02.2026 | 9,27 | 9,75 | 8,72 | 9,04 | -10,14% | 2.882.047,00 |
| 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 |