54,741$
-0,13%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 54,78 | 54,81 | 54,59 | 54,69 | -0,21% | - |
| 02.06.2025 | 55,70 | 55,70 | 54,47 | 54,81 | -1,81% | 197.595,00 |
| 30.05.2025 | 55,62 | 55,95 | 55,13 | 55,82 | -0,29% | 432.015,00 |
| 29.05.2025 | 56,07 | 56,36 | 55,20 | 55,98 | 0,56% | 246.740,00 |
| 28.05.2025 | 56,08 | 56,11 | 55,58 | 55,67 | -0,73% | 264.206,00 |
| 27.05.2025 | 55,00 | 56,09 | 54,98 | 56,08 | 3,43% | 261.400,00 |
| 23.05.2025 | 53,76 | 54,56 | 53,76 | 54,22 | -1,11% | 216.120,00 |
| 22.05.2025 | 54,57 | 55,08 | 54,15 | 54,83 | 0,29% | 203.087,00 |
| 21.05.2025 | 56,11 | 56,11 | 54,54 | 54,67 | -2,84% | 209.737,00 |
| 20.05.2025 | 56,62 | 56,70 | 56,10 | 56,27 | -0,79% | 180.392,00 |
| 19.05.2025 | 56,17 | 56,79 | 55,58 | 56,72 | -0,49% | 223.114,00 |
| 16.05.2025 | 56,53 | 57,09 | 56,17 | 57,00 | 0,92% | 254.704,00 |
| 15.05.2025 | 56,01 | 56,60 | 55,61 | 56,48 | 1,02% | 259.779,00 |
| 14.05.2025 | 56,58 | 56,77 | 55,73 | 55,91 | -1,79% | 332.704,00 |
| 13.05.2025 | 57,00 | 57,22 | 56,65 | 56,93 | -0,18% | 319.256,00 |
| 12.05.2025 | 56,81 | 58,25 | 56,39 | 57,03 | 4,58% | 460.462,00 |
| 09.05.2025 | 54,95 | 55,26 | 54,26 | 54,53 | -0,47% | 300.604,00 |
| 08.05.2025 | 53,64 | 54,95 | 53,31 | 54,79 | 3,20% | 318.681,00 |
| 07.05.2025 | 53,50 | 53,67 | 52,37 | 53,09 | -0,17% | 446.790,00 |
| 06.05.2025 | 53,45 | 53,51 | 52,70 | 53,18 | -0,89% | 385.001,00 |
| 05.05.2025 | 53,93 | 54,44 | 53,63 | 53,66 | -1,22% | 310.755,00 |
| 02.05.2025 | 54,27 | 54,90 | 53,96 | 54,32 | 0,84% | 294.386,00 |
| 01.05.2025 | 53,97 | 54,55 | 53,23 | 53,87 | -0,31% | 324.195,00 |
| 30.04.2025 | 53,66 | 54,16 | 52,65 | 54,04 | -0,13% | 634.067,00 |
| 29.04.2025 | 54,39 | 54,67 | 53,84 | 54,11 | -0,33% | 369.040,00 |
| 28.04.2025 | 54,75 | 55,30 | 53,63 | 54,29 | -0,51% | 550.287,00 |
| 25.04.2025 | 54,35 | 54,82 | 53,81 | 54,57 | -0,82% | 278.746,00 |
| 24.04.2025 | 54,19 | 55,40 | 54,19 | 55,02 | 1,36% | 379.449,00 |
| 23.04.2025 | 56,00 | 56,75 | 54,02 | 54,28 | -1,06% | 336.454,00 |
| 22.04.2025 | 53,87 | 55,04 | 53,56 | 54,86 | 2,48% | 337.088,00 |
| 21.04.2025 | 53,15 | 53,71 | 52,35 | 53,53 | -0,34% | 524.631,00 |
| 17.04.2025 | 53,02 | 54,15 | 53,00 | 53,71 | 2,60% | 606.957,00 |
| 16.04.2025 | 53,76 | 54,01 | 51,62 | 52,35 | -2,26% | 465.560,00 |
| 15.04.2025 | 53,77 | 54,01 | 53,22 | 53,56 | -0,72% | 413.642,00 |
| 14.04.2025 | 54,11 | 54,22 | 52,91 | 53,95 | 0,41% | 532.083,00 |
| 11.04.2025 | 51,32 | 53,82 | 50,97 | 53,73 | 3,59% | 653.433,00 |
| 10.04.2025 | 52,44 | 52,50 | 50,50 | 51,87 | -3,55% | 916.001,00 |
| 09.04.2025 | 47,74 | 54,23 | 47,58 | 53,78 | 11,05% | 601.120,00 |
| 08.04.2025 | 51,83 | 52,16 | 47,56 | 48,43 | -5,26% | 688.831,00 |
| 07.04.2025 | 51,10 | 53,90 | 49,00 | 51,12 | -3,09% | 821.983,00 |
| 04.04.2025 | 52,50 | 53,50 | 51,16 | 52,75 | -2,93% | 635.759,00 |
| 03.04.2025 | 56,18 | 56,18 | 53,65 | 54,34 | -6,37% | 742.830,00 |
| 02.04.2025 | 56,76 | 58,15 | 56,05 | 58,04 | 1,50% | 503.456,00 |
| 01.04.2025 | 56,38 | 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 |