59,328$
-0,04%
Echtzeit-Aktienkurs HB Fuller Company
Bid:
Ask:
Aktienkurse zur HB Fuller Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 60,06 | 60,11 | 59,25 | 59,51 | 0,27% | 293.261,00 |
| 13.05.2026 | 60,31 | 61,00 | 59,18 | 59,35 | -1,77% | 480.810,00 |
| 12.05.2026 | 60,57 | 61,11 | 59,56 | 60,42 | 0,12% | 376.716,00 |
| 11.05.2026 | 61,56 | 61,56 | 60,22 | 60,35 | -1,47% | 396.914,00 |
| 08.05.2026 | 61,28 | 61,42 | 60,47 | 61,25 | 0,96% | 473.236,00 |
| 07.05.2026 | 60,70 | 62,40 | 60,30 | 60,67 | -0,46% | 467.316,00 |
| 06.05.2026 | 61,30 | 62,35 | 60,85 | 60,95 | 2,18% | 421.088,00 |
| 05.05.2026 | 58,16 | 60,18 | 58,16 | 59,65 | 2,23% | 314.695,00 |
| 04.05.2026 | 59,38 | 59,72 | 57,68 | 58,35 | -2,67% | 334.259,00 |
| 01.05.2026 | 60,92 | 61,08 | 59,83 | 59,95 | -0,94% | 341.632,00 |
| 30.04.2026 | 59,84 | 60,96 | 59,52 | 60,52 | 1,14% | 492.542,00 |
| 29.04.2026 | 61,58 | 62,02 | 59,44 | 59,84 | -3,31% | 784.242,00 |
| 28.04.2026 | 63,31 | 63,77 | 61,43 | 61,89 | -1,53% | 288.220,00 |
| 27.04.2026 | 62,92 | 64,76 | 62,23 | 62,85 | 0,03% | 307.553,00 |
| 24.04.2026 | 63,00 | 63,70 | 62,24 | 62,83 | -0,48% | 372.740,00 |
| 23.04.2026 | 63,09 | 63,60 | 61,68 | 63,13 | 0,17% | 337.503,00 |
| 22.04.2026 | 63,86 | 64,42 | 62,77 | 63,02 | -0,30% | 793.762,00 |
| 21.04.2026 | 64,90 | 65,45 | 62,60 | 63,21 | -2,54% | 589.070,00 |
| 20.04.2026 | 64,03 | 65,29 | 63,13 | 64,86 | 0,67% | 555.780,00 |
| 17.04.2026 | 63,50 | 65,60 | 63,15 | 64,43 | 3,22% | 520.466,00 |
| 16.04.2026 | 62,15 | 62,56 | 61,31 | 62,42 | 1,68% | 423.898,00 |
| 15.04.2026 | 63,23 | 63,23 | 60,72 | 61,39 | -2,51% | 408.728,00 |
| 14.04.2026 | 64,58 | 64,71 | 62,92 | 62,97 | -2,48% | 272.500,00 |
| 13.04.2026 | 62,58 | 64,72 | 61,74 | 64,57 | 1,32% | 469.468,00 |
| 10.04.2026 | 63,76 | 64,15 | 63,33 | 63,73 | 0,08% | 393.915,00 |
| 09.04.2026 | 62,07 | 64,42 | 62,01 | 63,68 | 1,43% | 635.073,00 |
| 08.04.2026 | 60,90 | 63,35 | 59,84 | 62,78 | 8,65% | 657.883,00 |
| 07.04.2026 | 57,54 | 58,17 | 56,31 | 57,78 | -0,31% | 590.536,00 |
| 06.04.2026 | 59,91 | 59,91 | 57,93 | 57,96 | -4,21% | 814.220,00 |
| 02.04.2026 | 61,23 | 61,88 | 60,08 | 60,51 | -3,15% | 675.540,00 |
| 01.04.2026 | 62,09 | 63,50 | 61,55 | 62,48 | 1,30% | 1.175.900,00 |
| 31.03.2026 | 60,06 | 62,00 | 60,00 | 61,68 | 3,77% | 1.167.076,00 |
| 30.03.2026 | 59,99 | 61,08 | 59,24 | 59,44 | 0,46% | 1.153.453,00 |
| 27.03.2026 | 57,64 | 59,38 | 57,40 | 59,17 | 3,83% | 1.026.836,00 |
| 26.03.2026 | 57,90 | 59,27 | 55,42 | 56,99 | 0,49% | 1.444.430,00 |
| 25.03.2026 | 53,62 | 56,86 | 53,24 | 56,71 | 6,54% | 1.167.969,00 |
| 24.03.2026 | 51,33 | 53,56 | 51,06 | 53,23 | 2,31% | 636.174,00 |
| 23.03.2026 | 50,89 | 53,17 | 50,89 | 52,03 | 5,56% | 728.651,00 |
| 20.03.2026 | 50,47 | 51,06 | 48,71 | 49,29 | -2,03% | 1.295.763,00 |
| 19.03.2026 | 50,83 | 51,24 | 49,15 | 50,31 | -3,34% | 833.635,00 |
| 18.03.2026 | 54,20 | 54,75 | 51,94 | 52,05 | -5,02% | 617.501,00 |
| 17.03.2026 | 55,02 | 55,82 | 54,55 | 54,80 | 0,13% | 441.728,00 |
| 16.03.2026 | 54,98 | 55,47 | 54,15 | 54,73 | 0,87% | 599.151,00 |
| 13.03.2026 | 56,04 | 56,61 | 53,96 | 54,26 | -1,88% | 509.116,00 |
| 12.03.2026 | 56,47 | 57,56 | 55,03 | 55,30 | -3,56% | 764.513,00 |
| 11.03.2026 | 58,27 | 58,49 | 56,94 | 57,34 | -1,92% | 497.271,00 |
| 10.03.2026 | 58,39 | 59,54 | 57,97 | 58,46 | -0,17% | 505.664,00 |
| 09.03.2026 | 57,62 | 58,88 | 56,28 | 58,56 | -0,32% | 661.838,00 |
| 06.03.2026 | 60,30 | 60,75 | 58,58 | 58,75 | -4,69% | 499.368,00 |
| 05.03.2026 | 63,49 | 64,06 | 61,56 | 61,64 | -4,24% | 453.846,00 |
| 04.03.2026 | 65,38 | 65,38 | 63,22 | 64,37 | -0,29% | 527.445,00 |
| 03.03.2026 | 62,85 | 64,84 | 62,22 | 64,56 | -0,57% | 568.989,00 |
| 02.03.2026 | 64,55 | 65,39 | 62,75 | 64,93 | -1,20% | 465.529,00 |
| 27.02.2026 | 65,27 | 66,36 | 64,22 | 65,72 | -0,23% | 394.352,00 |
| 26.02.2026 | 64,66 | 66,00 | 64,35 | 65,87 | 1,28% | 407.961,00 |
| 25.02.2026 | 66,18 | 66,18 | 63,88 | 65,04 | -1,00% | 443.279,00 |
| 24.02.2026 | 66,35 | 67,43 | 65,38 | 65,70 | 0,05% | 289.557,00 |
| 23.02.2026 | 65,52 | 66,10 | 64,15 | 65,67 | -0,41% | 272.690,00 |
| 20.02.2026 | 65,18 | 66,30 | 64,94 | 65,94 | 1,06% | 347.403,00 |
| 19.02.2026 | 65,79 | 66,90 | 64,40 | 65,25 | -2,47% | 430.151,00 |
| 18.02.2026 | 66,88 | 67,90 | 66,59 | 66,90 | -0,03% | 293.465,00 |
| 17.02.2026 | 67,55 | 67,66 | 66,66 | 66,92 | -0,84% | 356.998,00 |
| 13.02.2026 | 66,43 | 67,78 | 66,30 | 67,49 | 1,23% | 321.713,00 |
| 12.02.2026 | 67,49 | 68,63 | 66,40 | 66,67 | -0,36% | 429.874,00 |
| 11.02.2026 | 66,44 | 67,70 | 66,21 | 66,91 | 0,81% | 358.228,00 |
| 10.02.2026 | 65,93 | 66,94 | 65,58 | 66,37 | 1,24% | 251.131,00 |
| 09.02.2026 | 66,00 | 66,13 | 64,94 | 65,56 | -0,76% | 284.720,00 |
| 06.02.2026 | 65,79 | 66,79 | 65,32 | 66,06 | 1,02% | 432.433,00 |
| 05.02.2026 | 65,77 | 66,53 | 64,66 | 65,39 | -1,91% | 505.465,00 |
| 04.02.2026 | 64,01 | 67,29 | 63,98 | 66,66 | 5,71% | 627.265,00 |
| 03.02.2026 | 60,61 | 63,15 | 60,61 | 63,06 | 3,41% | 392.586,00 |
| 02.02.2026 | 60,00 | 61,57 | 59,80 | 60,98 | 1,46% | 340.832,00 |
| 30.01.2026 | 60,00 | 60,69 | 59,59 | 60,10 | -0,46% | 499.346,00 |
| 29.01.2026 | 59,89 | 60,41 | 58,78 | 60,38 | 1,26% | 370.378,00 |
| 28.01.2026 | 59,79 | 61,00 | 59,16 | 59,63 | 0,42% | 367.995,00 |
| 27.01.2026 | 59,80 | 60,35 | 58,66 | 59,38 | -0,72% | 287.838,00 |
| 26.01.2026 | 60,39 | 60,44 | 59,48 | 59,81 | -0,43% | 285.839,00 |
| 23.01.2026 | 60,13 | 60,50 | 59,58 | 60,07 | -0,99% | 381.861,00 |
| 22.01.2026 | 59,71 | 60,94 | 59,71 | 60,67 | 1,98% | 400.001,00 |
| 21.01.2026 | 58,68 | 59,82 | 58,29 | 59,49 | 2,73% | 552.663,00 |
| 20.01.2026 | 59,85 | 60,46 | 57,83 | 57,91 | -2,49% | 636.358,00 |
| 19.01.2026 | 59,92 | 60,02 | 59,39 | 59,39 | -1,90% | - |
| 16.01.2026 | 64,27 | 64,27 | 60,21 | 60,54 | -4,65% | 883.112,00 |
| 15.01.2026 | 63,80 | 66,37 | 63,08 | 63,49 | -1,90% | 1.539.310,00 |
| 14.01.2026 | 66,35 | 67,05 | 64,21 | 64,72 | -2,38% | 1.054.169,00 |
| 13.01.2026 | 66,17 | 66,69 | 65,45 | 66,30 | 0,29% | 465.505,00 |
| 12.01.2026 | 65,46 | 66,69 | 65,00 | 66,11 | 0,96% | 592.701,00 |
| 09.01.2026 | 63,84 | 65,53 | 63,06 | 65,48 | 3,51% | 435.701,00 |
| 08.01.2026 | 60,56 | 63,57 | 60,32 | 63,26 | 3,57% | 373.724,00 |
| 07.01.2026 | 61,61 | 62,01 | 60,84 | 61,08 | -0,94% | 235.371,00 |
| 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% | 728.237,00 |
| 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 | 60,82 | 61,14 | 60,22 | 60,34 | -0,81% | 188.347,00 |
| 29.12.2025 | 60,80 | 61,12 | 60,46 | 60,83 | 0,03% | 219.788,00 |
| 26.12.2025 | 60,96 | 60,96 | 59,47 | 60,81 | 0,55% | 175.683,00 |
| 24.12.2025 | 59,87 | 60,63 | 59,87 | 60,48 | 0,48% | 118.414,00 |
| 23.12.2025 | 60,39 | 60,55 | 59,79 | 60,19 | -0,31% | 269.165,00 |
| 22.12.2025 | 60,61 | 60,84 | 59,90 | 60,38 | 0,82% | 280.136,00 |