Aktienkurse zur Hamilton Beach Brands Holding Company Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	17,73	18,17	17,67	17,79	-2,81%	-
25.02.2021	18,55	18,79	18,02	18,31	0,14%	-
24.02.2021	18,24	18,28	18,24	18,28	2,70%	-
23.02.2021	17,83	17,96	0,00	17,80	0,08%	-
22.02.2021	17,69	17,95	0,00	17,79	-0,61%	-
19.02.2021	18,15	18,17	17,65	17,90	-0,20%	-
18.02.2021	17,89	18,11	17,64	17,93	-2,40%	-
17.02.2021	18,37	18,37	18,37	18,37	1,69%	-
16.02.2021	17,90	18,49	17,77	18,07	-2,64%	-
12.02.2021	19,01	19,08	18,20	18,56	-2,62%	-
11.02.2021	19,62	19,85	0,00	19,06	-2,21%	-
10.02.2021	19,68	20,18	19,16	19,49	-0,74%	-
09.02.2021	19,33	19,69	19,31	19,63	0,05%	-
08.02.2021	19,64	19,75	19,31	19,62	0,28%	-
05.02.2021	19,37	19,73	19,30	19,57	0,31%	-
04.02.2021	19,52	19,67	19,30	19,51	1,22%	-
03.02.2021	19,29	19,59	19,07	19,27	-1,26%	-
02.02.2021	18,87	19,71	18,33	19,52	0,98%	-
01.02.2021	0,00	19,33	0,00	19,33	0,60%	-
29.01.2021	17,70	19,21	17,41	19,21	4,77%	-
28.01.2021	18,48	18,84	18,25	18,34	-1,08%	-
27.01.2021	18,82	19,02	18,10	18,54	0,30%	-
26.01.2021	18,41	18,62	18,33	18,48	4,76%	-
25.01.2021	17,88	18,12	17,54	17,64	-1,70%	-
22.01.2021	17,36	18,16	17,12	17,95	3,55%	-
21.01.2021	17,33	17,33	17,33	17,33	0,06%	-
20.01.2021	17,93	17,96	17,20	17,32	-3,05%	-
19.01.2021	18,16	18,34	17,81	17,87	-1,98%	-
15.01.2021	18,16	18,28	0,00	18,23	1,31%	-
14.01.2021	18,01	18,42	17,87	17,99	1,93%	-
13.01.2021	18,34	18,53	17,65	17,65	-3,84%	-
12.01.2021	18,24	18,37	18,10	18,36	1,66%	-
11.01.2021	18,27	18,43	18,02	18,06	-1,12%	-
08.01.2021	18,20	18,38	17,67	18,26	-1,38%	-
07.01.2021	18,52	18,83	18,35	18,52	1,45%	-
06.01.2021	17,85	18,79	17,69	18,25	7,04%	-
05.01.2021	17,15	17,72	16,76	17,05	0,59%	-
04.01.2021	17,22	17,33	16,63	16,95	-3,83%	-
31.12.2020	17,75	17,86	17,33	17,63	-0,06%	-
30.12.2020	17,77	17,78	17,21	17,64	-0,25%	-
29.12.2020	17,65	17,91	17,34	17,68	-1,83%	-
28.12.2020	18,01	18,01	18,01	18,01	6,66%	-
24.12.2020	17,32	17,50	16,89	16,89	-0,59%	-
23.12.2020	16,76	17,17	16,31	16,99	1,04%	-
22.12.2020	16,80	17,22	16,59	16,81	0,00%	-
21.12.2020	17,01	17,27	16,66	16,81	-3,06%	-
18.12.2020	17,89	18,35	17,14	17,34	-1,20%	-
17.12.2020	17,98	18,15	17,39	17,55	-1,54%	-
16.12.2020	17,78	17,96	17,60	17,83	-2,03%	-
15.12.2020	18,02	18,49	17,71	18,20	3,09%	-
14.12.2020	17,79	17,79	17,30	17,65	0,14%	-
11.12.2020	17,73	17,83	17,15	17,63	-1,01%	-
10.12.2020	17,96	18,09	17,63	17,81	-0,48%	-
09.12.2020	17,96	18,61	17,86	17,89	-0,89%	-
08.12.2020	17,89	18,57	17,39	18,05	3,80%	-
07.12.2020	17,94	17,94	17,11	17,39	-2,44%	-
04.12.2020	18,21	18,37	17,67	17,83	-1,41%	-
03.12.2020	18,29	18,34	17,80	18,08	-1,66%	-
02.12.2020	18,17	18,72	17,06	18,39	1,63%	-
01.12.2020	18,72	18,76	17,96	18,09	-4,11%	-
30.11.2020	18,89	19,03	18,37	18,87	-3,38%	-
27.11.2020	19,34	19,56	19,21	19,53	-2,69%	-
25.11.2020	19,83	20,27	19,68	20,07	-0,12%	-
24.11.2020	20,34	20,96	19,96	20,09	0,20%	-
23.11.2020	19,33	20,49	19,31	20,05	4,92%	-
20.11.2020	18,47	19,25	18,47	19,11	2,69%	-
19.11.2020	18,63	18,92	18,26	18,61	1,33%	-
18.11.2020	19,47	19,61	18,35	18,37	-6,06%	-
17.11.2020	19,54	19,55	19,54	19,55	2,68%	-
16.11.2020	19,65	19,84	19,04	19,04	4,10%	-
13.11.2020	18,30	18,64	17,89	18,29	-0,14%	-
12.11.2020	18,37	18,46	18,10	18,32	-1,32%	-
11.11.2020	19,27	19,27	18,56	18,56	-2,21%	-
10.11.2020	18,44	19,73	17,75	18,98	-6,27%	-
09.11.2020	21,78	22,47	20,02	20,25	-8,23%	-
06.11.2020	23,50	23,91	21,35	22,07	-9,44%	-
05.11.2020	24,50	25,59	23,67	24,37	11,05%	-
04.11.2020	21,82	22,31	21,80	21,94	-2,36%	-
03.11.2020	21,88	23,10	21,87	22,47	2,35%	-
02.11.2020	22,99	22,99	21,73	21,96	-0,30%	-
30.10.2020	21,80	22,15	21,28	22,02	0,23%	-
29.10.2020	21,92	22,41	21,42	21,97	0,27%	-
28.10.2020	21,93	22,11	21,21	21,91	-0,45%	-
27.10.2020	22,56	22,56	21,61	22,01	-1,59%	-
26.10.2020	22,00	22,65	21,88	22,37	-0,33%	-
23.10.2020	22,08	22,75	21,95	22,44	2,21%	-
22.10.2020	22,32	22,44	21,32	21,96	-3,71%	-
21.10.2020	21,84	22,80	21,40	22,80	3,10%	-
20.10.2020	21,76	22,12	21,43	22,12	1,80%	-
19.10.2020	22,16	22,20	21,37	21,73	-1,87%	-
16.10.2020	21,22	22,35	21,21	22,14	3,99%	-
15.10.2020	20,80	21,89	20,72	21,29	4,31%	-
14.10.2020	22,38	22,60	20,41	20,41	-7,21%	-
13.10.2020	21,69	22,51	21,47	22,00	1,24%	-
12.10.2020	21,77	21,95	21,32	21,73	2,89%	-
09.10.2020	20,32	21,54	20,32	21,12	3,38%	-
08.10.2020	19,95	20,83	19,95	20,43	0,91%	-
07.10.2020	20,45	20,49	19,85	20,24	3,42%	-
06.10.2020	20,02	20,72	19,48	19,57	-6,00%	-
05.10.2020	20,45	20,85	20,45	20,82	-0,50%	-