64,261$
1,58%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 60,56 | 63,57 | 60,32 | 63,26 | 3,57% | 373.753,00 |
| 07.01.2026 | 61,61 | 62,01 | 60,84 | 61,08 | -0,94% | 235.395,00 |
| 06.01.2026 | 59,49 | 61,91 | 59,36 | 61,66 | 3,27% | 410.882,00 |
| 05.01.2026 | 60,33 | 62,00 | 59,70 | 59,71 | -1,04% | 789.799,00 |
| 02.01.2026 | 59,85 | 60,46 | 59,23 | 60,34 | 1,48% | 273.518,00 |
| 31.12.2025 | 60,24 | 60,24 | 59,43 | 59,46 | -1,46% | 219.768,00 |
| 30.12.2025 | 60,57 | 61,14 | 60,22 | 60,34 | -0,81% | 191.831,00 |
| 29.12.2025 | 60,74 | 61,12 | 60,46 | 60,83 | 0,03% | 229.159,00 |
| 26.12.2025 | 60,96 | 60,96 | 59,47 | 60,81 | 0,55% | 178.514,00 |
| 24.12.2025 | 59,87 | 60,63 | 59,87 | 60,48 | 0,48% | 118.414,00 |
| 23.12.2025 | 60,53 | 60,55 | 59,79 | 60,19 | -0,31% | 279.279,00 |
| 22.12.2025 | 60,61 | 60,84 | 59,90 | 60,38 | 0,82% | 302.875,00 |
| 19.12.2025 | 60,29 | 60,71 | 59,47 | 59,89 | -1,46% | 707.570,00 |
| 18.12.2025 | 61,20 | 61,67 | 60,77 | 60,78 | -0,23% | 334.712,00 |
| 17.12.2025 | 59,82 | 61,21 | 59,62 | 60,92 | 1,28% | 331.374,00 |
| 16.12.2025 | 60,65 | 60,69 | 59,71 | 60,15 | -0,61% | 353.292,00 |
| 15.12.2025 | 60,80 | 61,13 | 60,10 | 60,52 | 0,22% | 420.823,00 |
| 12.12.2025 | 61,47 | 61,47 | 59,99 | 60,39 | -0,92% | 403.908,00 |
| 11.12.2025 | 59,76 | 61,34 | 59,76 | 60,95 | 2,25% | 507.220,00 |
| 10.12.2025 | 57,61 | 59,78 | 57,55 | 59,61 | 3,58% | 386.951,00 |
| 09.12.2025 | 57,75 | 58,43 | 57,48 | 57,55 | -0,26% | 285.353,00 |
| 08.12.2025 | 58,39 | 58,39 | 57,69 | 57,70 | -0,77% | 291.155,00 |
| 05.12.2025 | 58,73 | 59,14 | 57,95 | 58,15 | 0,00% | 292.630,00 |
| 04.12.2025 | 58,88 | 58,99 | 58,07 | 58,15 | -1,31% | 332.660,00 |
| 03.12.2025 | 58,55 | 59,39 | 58,46 | 58,92 | 0,86% | 351.665,00 |
| 02.12.2025 | 59,26 | 59,26 | 58,01 | 58,42 | -0,07% | 330.282,00 |
| 01.12.2025 | 58,03 | 59,18 | 57,92 | 58,46 | 0,31% | 356.896,00 |
| 28.11.2025 | 58,31 | 58,73 | 58,01 | 58,28 | -0,66% | 237.062,00 |
| 26.11.2025 | 58,16 | 59,43 | 58,11 | 58,67 | 0,39% | 571.017,00 |
| 25.11.2025 | 57,03 | 58,71 | 56,97 | 58,44 | 3,01% | 375.641,00 |
| 24.11.2025 | 57,08 | 57,10 | 55,90 | 56,73 | -1,06% | 480.650,00 |
| 21.11.2025 | 55,51 | 58,23 | 55,08 | 57,34 | 3,48% | 424.267,00 |
| 20.11.2025 | 56,08 | 56,61 | 55,28 | 55,41 | -0,68% | 427.103,00 |
| 19.11.2025 | 56,14 | 56,20 | 55,08 | 55,79 | -0,43% | 334.052,00 |
| 18.11.2025 | 56,92 | 56,92 | 55,64 | 56,03 | -0,43% | 413.808,00 |
| 17.11.2025 | 57,68 | 57,68 | 55,95 | 56,27 | -1,90% | 408.372,00 |
| 14.11.2025 | 55,76 | 58,19 | 55,76 | 57,36 | -2,12% | 432.671,00 |
| 13.11.2025 | 58,45 | 58,90 | 57,89 | 58,60 | 1,24% | 337.523,00 |
| 12.11.2025 | 57,78 | 58,91 | 57,78 | 57,88 | 0,29% | 340.264,00 |
| 11.11.2025 | 58,00 | 58,36 | 57,61 | 57,71 | -0,07% | 323.634,00 |
| 10.11.2025 | 58,29 | 58,66 | 57,37 | 57,75 | -0,21% | 393.536,00 |
| 07.11.2025 | 57,29 | 58,20 | 57,29 | 57,87 | 1,17% | 251.152,00 |
| 06.11.2025 | 57,50 | 58,09 | 56,96 | 57,20 | -0,95% | 426.677,00 |
| 05.11.2025 | 57,22 | 57,99 | 57,00 | 57,75 | 0,94% | 410.401,00 |
| 04.11.2025 | 56,89 | 57,48 | 56,25 | 57,21 | -0,30% | 353.831,00 |
| 03.11.2025 | 57,37 | 57,60 | 56,19 | 57,38 | 0,02% | 705.586,00 |
| 31.10.2025 | 57,04 | 57,62 | 56,68 | 57,37 | -0,14% | 510.736,00 |
| 30.10.2025 | 57,68 | 58,60 | 57,10 | 57,45 | -1,03% | 703.012,00 |
| 29.10.2025 | 59,20 | 59,96 | 57,59 | 58,05 | -3,14% | 489.097,00 |
| 28.10.2025 | 59,71 | 60,33 | 59,38 | 59,93 | -0,27% | 364.436,00 |
| 27.10.2025 | 61,73 | 62,12 | 59,91 | 60,09 | -2,28% | 337.019,00 |
| 24.10.2025 | 60,85 | 61,57 | 60,48 | 61,49 | 1,57% | 363.113,00 |
| 23.10.2025 | 60,49 | 61,20 | 59,94 | 60,54 | 1,54% | 384.440,00 |
| 22.10.2025 | 61,40 | 61,99 | 59,50 | 59,62 | -1,11% | 573.298,00 |
| 21.10.2025 | 58,96 | 60,67 | 58,78 | 60,29 | 2,03% | 443.403,00 |
| 20.10.2025 | 58,90 | 59,52 | 58,90 | 59,09 | 0,88% | 229.782,00 |
| 17.10.2025 | 58,27 | 58,76 | 58,05 | 58,58 | -0,18% | - |
| 16.10.2025 | 59,20 | 59,30 | 57,89 | 58,68 | -0,90% | 268.221,00 |
| 15.10.2025 | 59,20 | 60,10 | 58,97 | 59,21 | 0,41% | 316.206,00 |
| 14.10.2025 | 57,24 | 59,24 | 57,24 | 58,97 | 1,71% | 243.923,00 |
| 13.10.2025 | 57,51 | 58,08 | 57,36 | 57,98 | 1,56% | 247.827,00 |
| 10.10.2025 | 58,51 | 59,01 | 57,02 | 57,09 | -1,89% | 303.727,00 |
| 09.10.2025 | 60,43 | 60,54 | 58,09 | 58,19 | -3,67% | 348.365,00 |
| 08.10.2025 | 59,51 | 60,47 | 58,39 | 60,41 | 3,14% | 451.134,00 |
| 07.10.2025 | 58,78 | 59,52 | 57,82 | 58,57 | -0,73% | 407.314,00 |
| 06.10.2025 | 59,26 | 59,97 | 58,75 | 59,00 | -0,47% | 286.800,00 |
| 03.10.2025 | 59,00 | 59,87 | 58,98 | 59,28 | 0,27% | 341.019,00 |
| 02.10.2025 | 58,48 | 59,20 | 58,28 | 59,12 | 0,82% | 306.260,00 |
| 01.10.2025 | 58,87 | 59,29 | 58,17 | 58,64 | -1,08% | 413.180,00 |
| 30.09.2025 | 58,68 | 59,37 | 58,59 | 59,28 | 1,39% | 399.678,00 |
| 29.09.2025 | 58,24 | 58,62 | 56,78 | 58,47 | 0,57% | 506.123,00 |
| 26.09.2025 | 58,62 | 58,90 | 57,50 | 58,14 | 2,05% | 560.354,00 |
| 25.09.2025 | 57,00 | 59,99 | 56,97 | 56,97 | -3,88% | 722.600,00 |
| 24.09.2025 | 60,04 | 60,43 | 58,99 | 59,27 | -0,59% | 521.698,00 |
| 23.09.2025 | 60,66 | 61,36 | 59,53 | 59,62 | -1,71% | 388.722,00 |
| 22.09.2025 | 60,77 | 60,85 | 60,08 | 60,66 | -0,25% | 429.900,00 |
| 19.09.2025 | 61,68 | 61,69 | 60,49 | 60,81 | -1,30% | 935.872,00 |
| 18.09.2025 | 61,34 | 61,91 | 60,68 | 61,61 | 1,45% | 406.167,00 |
| 17.09.2025 | 62,01 | 63,36 | 60,63 | 60,73 | -2,16% | 727.913,00 |
| 16.09.2025 | 62,00 | 62,28 | 61,60 | 62,07 | 0,47% | 522.574,00 |
| 15.09.2025 | 61,98 | 62,17 | 61,46 | 61,78 | 0,21% | 324.213,00 |
| 12.09.2025 | 63,10 | 63,44 | 61,65 | 61,65 | -3,31% | 647.700,00 |
| 11.09.2025 | 61,90 | 63,81 | 61,80 | 63,76 | 3,36% | 519.466,00 |
| 10.09.2025 | 60,81 | 61,74 | 60,81 | 61,69 | 0,85% | 628.173,00 |
| 09.09.2025 | 62,25 | 62,57 | 60,66 | 61,17 | -2,64% | 337.525,00 |
| 08.09.2025 | 62,12 | 62,83 | 61,16 | 62,83 | 0,74% | 451.024,00 |
| 05.09.2025 | 61,70 | 62,99 | 61,50 | 62,37 | 1,76% | 380.267,00 |
| 04.09.2025 | 59,21 | 61,36 | 59,00 | 61,29 | 3,95% | 575.967,00 |
| 03.09.2025 | 59,42 | 60,25 | 58,56 | 58,96 | -1,73% | 289.586,00 |
| 02.09.2025 | 60,09 | 60,50 | 59,63 | 60,00 | -1,72% | 279.240,00 |
| 29.08.2025 | 61,29 | 61,39 | 60,68 | 61,05 | 0,13% | 281.432,00 |
| 28.08.2025 | 61,91 | 61,91 | 60,56 | 60,97 | -1,12% | 215.769,00 |
| 27.08.2025 | 61,41 | 62,64 | 61,15 | 61,66 | 0,05% | 227.415,00 |
| 26.08.2025 | 62,15 | 62,39 | 61,33 | 61,63 | 0,85% | 406.747,00 |
| 25.08.2025 | 61,82 | 61,90 | 60,84 | 61,11 | -1,77% | 237.677,00 |
| 22.08.2025 | 59,83 | 62,64 | 59,75 | 62,21 | 4,94% | 259.130,00 |
| 21.08.2025 | 58,83 | 59,47 | 58,79 | 59,28 | -0,08% | 182.805,00 |
| 20.08.2025 | 59,81 | 60,05 | 59,29 | 59,33 | -1,10% | 196.896,00 |
| 19.08.2025 | 59,41 | 60,38 | 59,41 | 59,99 | 1,71% | 223.483,00 |
| 18.08.2025 | 59,02 | 59,45 | 58,61 | 58,98 | 0,02% | 201.374,00 |