57,166$
-0,02%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 56,66 | 57,23 | 55,46 | 57,18 | 1,89% | 899.928,00 |
| 31.03.2025 | 54,28 | 56,34 | 53,50 | 56,12 | 2,46% | 920.398,00 |
| 28.03.2025 | 57,23 | 57,43 | 54,04 | 54,77 | -4,93% | 825.133,00 |
| 27.03.2025 | 57,57 | 57,83 | 53,83 | 57,61 | 6,06% | 1.754.782,00 |
| 26.03.2025 | 53,98 | 54,64 | 53,60 | 54,32 | 0,91% | 709.656,00 |
| 25.03.2025 | 54,17 | 54,89 | 53,60 | 53,83 | -1,14% | 384.794,00 |
| 24.03.2025 | 54,59 | 54,99 | 54,10 | 54,45 | 1,64% | 509.160,00 |
| 21.03.2025 | 53,11 | 53,80 | 52,60 | 53,57 | -0,69% | 1.053.341,00 |
| 20.03.2025 | 53,09 | 54,44 | 52,62 | 53,94 | 0,71% | 717.937,00 |
| 19.03.2025 | 54,27 | 55,03 | 52,75 | 53,56 | -1,62% | 523.519,00 |
| 18.03.2025 | 53,97 | 54,73 | 53,77 | 54,44 | 0,91% | 366.879,00 |
| 17.03.2025 | 53,40 | 54,15 | 53,13 | 53,95 | 0,97% | 708.206,00 |
| 14.03.2025 | 53,27 | 53,66 | 52,76 | 53,43 | 1,04% | 896.246,00 |
| 13.03.2025 | 53,85 | 54,53 | 52,59 | 52,88 | -1,91% | 565.325,00 |
| 12.03.2025 | 55,63 | 55,91 | 53,80 | 53,91 | -2,99% | 355.408,00 |
| 11.03.2025 | 57,17 | 57,61 | 55,49 | 55,57 | -2,68% | 555.959,00 |
| 10.03.2025 | 56,62 | 58,14 | 56,60 | 57,10 | 0,09% | 574.007,00 |
| 07.03.2025 | 56,86 | 57,32 | 56,17 | 57,05 | -0,14% | 496.490,00 |
| 06.03.2025 | 55,65 | 57,43 | 55,62 | 57,13 | 2,13% | 597.759,00 |
| 05.03.2025 | 54,18 | 56,04 | 54,18 | 55,94 | 1,82% | 374.743,00 |
| 04.03.2025 | 55,31 | 55,85 | 54,82 | 54,94 | -1,42% | 484.123,00 |
| 03.03.2025 | 57,23 | 57,29 | 55,38 | 55,73 | -1,78% | 369.290,00 |
| 28.02.2025 | 56,63 | 56,93 | 55,95 | 56,74 | 0,69% | 357.086,00 |
| 27.02.2025 | 56,56 | 57,08 | 55,45 | 56,35 | -0,88% | 575.297,00 |
| 26.02.2025 | 57,85 | 58,33 | 56,80 | 56,85 | -1,76% | 293.667,00 |
| 25.02.2025 | 57,79 | 58,45 | 57,56 | 57,87 | 0,94% | 560.649,00 |
| 24.02.2025 | 57,67 | 58,28 | 57,29 | 57,33 | 0,00% | 395.141,00 |
| 21.02.2025 | 59,13 | 59,19 | 56,97 | 57,33 | -3,04% | 451.273,00 |
| 20.02.2025 | 58,90 | 59,59 | 58,68 | 59,13 | 0,17% | 281.072,00 |
| 19.02.2025 | 59,01 | 59,83 | 58,86 | 59,03 | -1,78% | 610.753,00 |
| 18.02.2025 | 60,93 | 60,99 | 59,89 | 60,10 | -1,26% | 423.410,00 |
| 14.02.2025 | 60,62 | 61,54 | 60,61 | 60,87 | 0,61% | 517.555,00 |
| 13.02.2025 | 59,90 | 60,98 | 59,90 | 60,50 | 1,85% | 532.089,00 |
| 12.02.2025 | 59,58 | 60,04 | 59,10 | 59,40 | -2,11% | 539.089,00 |
| 11.02.2025 | 61,00 | 61,87 | 60,67 | 60,68 | -0,69% | 442.183,00 |
| 10.02.2025 | 60,60 | 61,48 | 60,37 | 61,10 | 1,04% | 530.063,00 |
| 07.02.2025 | 60,97 | 61,00 | 59,87 | 60,47 | -1,14% | 495.966,00 |
| 06.02.2025 | 61,12 | 61,24 | 60,56 | 61,17 | 0,30% | 512.092,00 |
| 05.02.2025 | 61,32 | 61,55 | 60,73 | 60,99 | -0,51% | 437.391,00 |
| 04.02.2025 | 61,57 | 62,36 | 61,29 | 61,30 | -0,47% | 374.700,00 |
| 03.02.2025 | 62,31 | 62,35 | 61,19 | 61,59 | -2,44% | 528.980,00 |
| 31.01.2025 | 63,22 | 64,17 | 62,76 | 63,13 | -0,60% | 639.419,00 |
| 30.01.2025 | 63,04 | 63,84 | 62,66 | 63,51 | 0,95% | 439.472,00 |
| 29.01.2025 | 62,55 | 63,34 | 62,55 | 62,91 | 0,05% | 352.478,00 |
| 28.01.2025 | 63,81 | 64,02 | 62,86 | 62,88 | -2,18% | 415.181,00 |
| 27.01.2025 | 63,32 | 64,33 | 62,94 | 64,28 | 2,41% | 480.930,00 |
| 24.01.2025 | 62,40 | 62,96 | 62,15 | 62,77 | 0,72% | 423.372,00 |
| 23.01.2025 | 61,45 | 62,38 | 61,11 | 62,32 | 0,89% | 463.706,00 |
| 22.01.2025 | 61,86 | 62,69 | 61,61 | 61,77 | -0,93% | 362.955,00 |
| 21.01.2025 | 63,21 | 63,52 | 62,26 | 62,35 | 0,42% | 464.955,00 |
| 17.01.2025 | 62,46 | 63,27 | 61,92 | 62,09 | -0,21% | 636.285,00 |
| 16.01.2025 | 62,69 | 63,23 | 61,45 | 62,22 | -2,99% | 679.270,00 |
| 15.01.2025 | 65,01 | 65,36 | 64,08 | 64,14 | 0,64% | 417.234,00 |
| 14.01.2025 | 63,31 | 63,80 | 62,72 | 63,73 | 0,81% | 214.171,00 |
| 13.01.2025 | 60,99 | 63,32 | 60,99 | 63,22 | 3,15% | 292.677,00 |
| 10.01.2025 | 61,97 | 62,87 | 60,96 | 61,29 | -3,01% | 330.493,00 |
| 08.01.2025 | 62,50 | 63,80 | 62,18 | 63,19 | 0,45% | 364.437,00 |
| 07.01.2025 | 63,04 | 64,51 | 62,30 | 62,91 | -0,71% | 431.943,00 |
| 06.01.2025 | 61,91 | 64,10 | 61,81 | 63,36 | 0,91% | 488.880,00 |
| 03.01.2025 | 62,26 | 62,99 | 62,09 | 62,79 | 0,64% | 460.090,00 |
| 02.01.2025 | 61,78 | 65,46 | 61,71 | 62,39 | -7,54% | 803.562,00 |
| 31.12.2024 | 67,56 | 68,14 | 67,07 | 67,48 | 0,58% | 232.801,00 |
| 30.12.2024 | 67,45 | 67,51 | 66,46 | 67,09 | -0,80% | 278.473,00 |
| 27.12.2024 | 67,90 | 69,03 | 67,16 | 67,63 | -1,27% | 251.753,00 |
| 26.12.2024 | 68,00 | 68,76 | 67,97 | 68,50 | 0,09% | 222.501,00 |
| 24.12.2024 | 67,85 | 68,63 | 67,55 | 68,44 | 0,71% | 134.330,00 |
| 23.12.2024 | 67,90 | 68,21 | 67,38 | 67,96 | -0,29% | 235.997,00 |
| 20.12.2024 | 68,64 | 70,34 | 67,76 | 68,16 | -1,29% | 1.587.134,00 |
| 19.12.2024 | 70,05 | 70,37 | 68,81 | 69,05 | -1,09% | 356.115,00 |
| 18.12.2024 | 71,92 | 72,82 | 69,34 | 69,81 | -3,00% | 374.945,00 |
| 17.12.2024 | 72,01 | 72,26 | 71,51 | 71,97 | -0,91% | 344.798,00 |
| 16.12.2024 | 73,43 | 73,70 | 72,53 | 72,63 | -1,09% | 207.605,00 |
| 13.12.2024 | 73,20 | 73,47 | 72,83 | 73,43 | -0,19% | 275.845,00 |
| 12.12.2024 | 74,04 | 74,64 | 73,53 | 73,57 | -1,00% | 279.263,00 |
| 11.12.2024 | 75,59 | 76,10 | 74,20 | 74,31 | -0,87% | 331.207,00 |
| 10.12.2024 | 75,59 | 75,87 | 74,09 | 74,96 | -1,13% | 195.228,00 |
| 09.12.2024 | 76,41 | 77,77 | 75,62 | 75,82 | 0,37% | 297.066,00 |
| 06.12.2024 | 76,17 | 76,28 | 74,98 | 75,54 | -0,09% | 148.579,00 |
| 05.12.2024 | 76,88 | 77,29 | 75,47 | 75,61 | -1,59% | 201.915,00 |
| 04.12.2024 | 76,36 | 77,09 | 75,54 | 76,83 | 0,83% | 215.610,00 |
| 03.12.2024 | 77,14 | 77,63 | 75,71 | 76,20 | -0,99% | 178.207,00 |
| 02.12.2024 | 77,08 | 77,49 | 76,08 | 76,96 | 0,09% | 290.683,00 |
| 29.11.2024 | 76,31 | 77,15 | 75,95 | 76,89 | 0,93% | 145.401,00 |
| 27.11.2024 | 76,72 | 77,56 | 76,11 | 76,18 | -0,44% | 131.562,00 |
| 26.11.2024 | 77,38 | 77,52 | 76,25 | 76,52 | -1,88% | 281.767,00 |
| 25.11.2024 | 76,85 | 78,68 | 76,84 | 77,99 | 2,40% | 449.153,00 |
| 22.11.2024 | 75,12 | 76,26 | 74,92 | 76,16 | 1,72% | 313.197,00 |
| 21.11.2024 | 74,97 | 75,32 | 74,24 | 74,87 | 0,40% | 211.210,00 |
| 20.11.2024 | 73,52 | 74,69 | 72,97 | 74,57 | 1,18% | 269.474,00 |
| 19.11.2024 | 73,93 | 74,04 | 73,34 | 73,70 | -1,07% | 204.008,00 |
| 18.11.2024 | 76,23 | 76,35 | 74,39 | 74,50 | -1,92% | 183.779,00 |
| 15.11.2024 | 76,02 | 76,39 | 74,98 | 75,96 | 0,38% | 335.891,00 |
| 14.11.2024 | 76,09 | 76,73 | 75,31 | 75,67 | -0,54% | 174.365,00 |
| 13.11.2024 | 76,55 | 76,63 | 75,94 | 76,08 | 0,01% | 221.140,00 |
| 12.11.2024 | 77,23 | 77,55 | 75,64 | 76,07 | -1,91% | 242.147,00 |
| 11.11.2024 | 78,26 | 78,52 | 77,19 | 77,55 | -0,31% | 249.430,00 |
| 08.11.2024 | 78,41 | 79,00 | 77,59 | 77,79 | -1,01% | 363.327,00 |
| 07.11.2024 | 78,98 | 79,25 | 77,38 | 78,58 | -0,95% | 344.647,00 |
| 06.11.2024 | 78,44 | 80,15 | 78,12 | 79,33 | 6,66% | 531.931,00 |
| 05.11.2024 | 72,74 | 74,58 | 72,74 | 74,38 | 1,21% | 223.531,00 |