58,561$
-1,21%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,18 | 59,29 | 58,17 | 58,64 | -1,08% | 413.180,00 |
| 30.09.2025 | 58,63 | 59,37 | 58,59 | 59,28 | 1,39% | 399.678,00 |
| 29.09.2025 | 57,90 | 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 | 58,27 | 59,99 | 56,97 | 56,97 | -3,88% | 722.600,00 |
| 24.09.2025 | 60,26 | 60,43 | 58,99 | 59,27 | -0,59% | 521.698,00 |
| 23.09.2025 | 60,76 | 61,36 | 59,53 | 59,62 | -1,71% | 388.722,00 |
| 22.09.2025 | 60,27 | 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 | 61,05 | 61,91 | 60,68 | 61,61 | 1,45% | 406.167,00 |
| 17.09.2025 | 62,22 | 63,36 | 60,63 | 60,73 | -2,16% | 727.913,00 |
| 16.09.2025 | 62,08 | 62,28 | 61,60 | 62,07 | 0,47% | 522.574,00 |
| 15.09.2025 | 61,65 | 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 | 62,38 | 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 | 59,08 | 61,36 | 59,00 | 61,29 | 3,95% | 575.967,00 |
| 03.09.2025 | 59,66 | 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 | 61,43 | 61,91 | 60,56 | 60,97 | -1,12% | 215.769,00 |
| 27.08.2025 | 61,53 | 62,64 | 61,15 | 61,66 | 0,05% | 227.415,00 |
| 26.08.2025 | 61,44 | 62,39 | 61,33 | 61,63 | 0,85% | 406.747,00 |
| 25.08.2025 | 61,80 | 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 | 58,87 | 59,47 | 58,79 | 59,28 | -0,08% | 182.805,00 |
| 20.08.2025 | 60,05 | 60,05 | 59,29 | 59,33 | -1,10% | 196.896,00 |
| 19.08.2025 | 59,42 | 60,38 | 59,41 | 59,99 | 1,71% | 223.483,00 |
| 18.08.2025 | 59,01 | 59,45 | 58,61 | 58,98 | 0,02% | 201.374,00 |
| 15.08.2025 | 59,75 | 59,75 | 58,44 | 58,97 | -0,71% | 342.338,00 |
| 14.08.2025 | 60,00 | 60,00 | 58,94 | 59,39 | -1,77% | 320.208,00 |
| 13.08.2025 | 58,20 | 60,74 | 58,20 | 60,46 | 4,03% | 425.271,00 |
| 12.08.2025 | 56,36 | 58,16 | 56,26 | 58,12 | 3,34% | 576.777,00 |
| 11.08.2025 | 56,39 | 56,66 | 56,02 | 56,24 | 0,05% | 393.785,00 |
| 08.08.2025 | 56,45 | 56,64 | 55,79 | 56,21 | -0,28% | 333.764,00 |
| 07.08.2025 | 56,70 | 56,76 | 56,08 | 56,37 | 0,84% | 267.740,00 |
| 06.08.2025 | 57,12 | 57,12 | 55,75 | 55,90 | -1,60% | 465.291,00 |
| 05.08.2025 | 56,58 | 57,30 | 56,33 | 56,81 | 0,83% | 393.582,00 |
| 04.08.2025 | 55,90 | 56,61 | 55,62 | 56,34 | 1,33% | 369.620,00 |
| 01.08.2025 | 55,39 | 55,95 | 54,59 | 55,60 | -1,07% | 510.628,00 |
| 31.07.2025 | 56,31 | 56,63 | 55,72 | 56,20 | -1,54% | 528.188,00 |
| 30.07.2025 | 58,41 | 58,41 | 56,85 | 57,08 | -2,59% | 462.113,00 |
| 29.07.2025 | 58,41 | 59,20 | 58,04 | 58,60 | 0,14% | 481.675,00 |
| 28.07.2025 | 59,48 | 59,57 | 58,31 | 58,52 | -1,76% | 338.832,00 |
| 25.07.2025 | 59,43 | 59,83 | 58,79 | 59,57 | 0,68% | 275.999,00 |
| 24.07.2025 | 59,75 | 60,40 | 59,17 | 59,17 | -2,10% | 258.411,00 |
| 23.07.2025 | 61,12 | 61,59 | 60,14 | 60,44 | -0,40% | 387.626,00 |
| 22.07.2025 | 60,29 | 61,02 | 59,98 | 60,68 | 1,64% | 394.914,00 |
| 21.07.2025 | 60,19 | 60,65 | 59,62 | 59,70 | -0,72% | 368.130,00 |
| 18.07.2025 | 61,63 | 61,63 | 59,57 | 60,13 | -1,73% | 436.039,00 |
| 17.07.2025 | 60,33 | 61,59 | 60,21 | 61,19 | 1,36% | 521.618,00 |
| 16.07.2025 | 61,06 | 61,09 | 59,91 | 60,37 | -0,59% | 496.761,00 |
| 15.07.2025 | 62,50 | 62,57 | 60,70 | 60,73 | -2,50% | 461.198,00 |
| 14.07.2025 | 62,52 | 63,03 | 61,98 | 62,29 | -1,49% | 397.601,00 |
| 11.07.2025 | 63,09 | 63,34 | 62,18 | 63,23 | -1,30% | 437.033,00 |
| 10.07.2025 | 63,35 | 64,90 | 62,93 | 64,06 | 1,17% | 635.099,00 |
| 09.07.2025 | 63,04 | 63,43 | 62,33 | 63,32 | 0,75% | 388.600,00 |
| 08.07.2025 | 60,94 | 63,50 | 60,73 | 62,85 | 3,44% | 691.799,00 |
| 07.07.2025 | 61,84 | 62,38 | 60,62 | 60,76 | -2,38% | 442.899,00 |
| 03.07.2025 | 62,89 | 63,02 | 61,87 | 62,24 | -1,19% | 250.443,00 |
| 02.07.2025 | 62,27 | 63,35 | 61,46 | 62,99 | 1,66% | 830.345,00 |
| 01.07.2025 | 59,68 | 62,81 | 59,68 | 61,96 | 3,01% | 934.254,00 |
| 30.06.2025 | 61,64 | 61,84 | 60,08 | 60,15 | -2,56% | 699.891,00 |
| 27.06.2025 | 62,04 | 62,94 | 60,80 | 61,73 | -0,42% | 1.519.910,00 |
| 26.06.2025 | 60,58 | 62,61 | 60,16 | 61,99 | 10,78% | 1.697.475,00 |
| 25.06.2025 | 57,29 | 57,29 | 55,90 | 55,96 | -1,62% | 747.743,00 |
| 24.06.2025 | 56,64 | 57,64 | 56,51 | 56,88 | 1,25% | 422.060,00 |
| 23.06.2025 | 54,42 | 56,21 | 54,21 | 56,18 | 2,95% | 348.405,00 |
| 20.06.2025 | 54,51 | 54,98 | 54,16 | 54,57 | 0,87% | 535.217,00 |
| 18.06.2025 | 53,62 | 55,02 | 53,59 | 54,10 | 0,78% | 314.107,00 |
| 17.06.2025 | 54,32 | 54,71 | 53,59 | 53,68 | -1,40% | 237.106,00 |
| 16.06.2025 | 55,06 | 55,06 | 53,81 | 54,44 | 0,52% | 343.860,00 |
| 13.06.2025 | 55,03 | 55,71 | 53,92 | 54,16 | -3,42% | 358.017,00 |
| 12.06.2025 | 55,79 | 56,42 | 55,69 | 56,08 | -0,88% | 230.615,00 |
| 11.06.2025 | 58,83 | 58,84 | 56,23 | 56,58 | -3,50% | 466.759,00 |
| 10.06.2025 | 57,93 | 59,27 | 57,30 | 58,63 | 2,63% | 599.675,00 |
| 09.06.2025 | 56,78 | 57,69 | 56,47 | 57,13 | 1,69% | 323.257,00 |
| 06.06.2025 | 56,53 | 56,79 | 55,86 | 56,18 | 0,81% | 215.843,00 |
| 05.06.2025 | 55,84 | 56,36 | 55,56 | 55,73 | -0,57% | 273.220,00 |
| 04.06.2025 | 55,84 | 56,36 | 55,63 | 56,05 | 1,17% | 226.396,00 |
| 03.06.2025 | 54,87 | 55,81 | 54,47 | 55,40 | 1,08% | 255.552,00 |
| 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 |