57,410$
-2,03%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 337.402,00 |
| 12.11.2025 | 58,63 | 58,91 | 57,78 | 57,88 | 0,29% | 340.138,00 |
| 11.11.2025 | 58,00 | 58,36 | 57,61 | 57,71 | -0,07% | 323.558,00 |
| 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% | 426.642,00 |
| 05.11.2025 | 57,25 | 57,99 | 57,00 | 57,75 | 0,94% | 410.396,00 |
| 04.11.2025 | 56,91 | 57,48 | 56,25 | 57,21 | -0,30% | 353.831,00 |
| 03.11.2025 | 57,37 | 57,60 | 56,19 | 57,38 | 0,02% | 705.583,00 |
| 31.10.2025 | 57,04 | 57,62 | 56,68 | 57,37 | -0,14% | 510.736,00 |
| 30.10.2025 | 57,56 | 58,60 | 57,10 | 57,45 | -1,03% | 702.975,00 |
| 29.10.2025 | 59,57 | 59,96 | 57,59 | 58,05 | -3,14% | 488.996,00 |
| 28.10.2025 | 60,03 | 60,33 | 59,38 | 59,93 | -0,27% | 364.293,00 |
| 27.10.2025 | 61,73 | 62,12 | 59,91 | 60,09 | -2,28% | 336.957,00 |
| 24.10.2025 | 60,85 | 61,57 | 60,48 | 61,49 | 1,57% | 363.113,00 |
| 23.10.2025 | 60,73 | 61,20 | 59,94 | 60,54 | 1,54% | 384.440,00 |
| 22.10.2025 | 61,38 | 61,99 | 59,50 | 59,62 | -1,11% | 573.271,00 |
| 21.10.2025 | 59,08 | 60,67 | 58,78 | 60,29 | 2,03% | 443.403,00 |
| 20.10.2025 | 58,90 | 59,52 | 58,90 | 59,09 | 0,48% | 229.782,00 |
| 17.10.2025 | 58,01 | 58,90 | 57,94 | 58,81 | 0,22% | 303.722,00 |
| 16.10.2025 | 59,20 | 59,30 | 57,89 | 58,68 | -0,90% | 268.221,00 |
| 15.10.2025 | 59,64 | 60,10 | 58,97 | 59,21 | 0,41% | 316.195,00 |
| 14.10.2025 | 57,29 | 59,24 | 57,24 | 58,97 | 1,71% | 243.856,00 |
| 13.10.2025 | 57,88 | 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 | 60,54 | 60,54 | 58,09 | 58,19 | -3,67% | 348.330,00 |
| 08.10.2025 | 59,71 | 60,47 | 58,39 | 60,41 | 3,14% | 451.020,00 |
| 07.10.2025 | 59,00 | 59,52 | 57,82 | 58,57 | -0,73% | 407.314,00 |
| 06.10.2025 | 59,97 | 59,97 | 58,75 | 59,00 | -0,51% | 286.799,00 |
| 03.10.2025 | 59,36 | 59,86 | 59,19 | 59,31 | 0,31% | 35.209,00 |
| 02.10.2025 | 58,51 | 59,20 | 58,28 | 59,12 | 0,82% | 305.885,00 |
| 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% | 398.706,00 |
| 29.09.2025 | 57,90 | 58,62 | 56,78 | 58,47 | 0,57% | 504.211,00 |
| 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% | 720.188,00 |
| 24.09.2025 | 60,26 | 60,43 | 58,99 | 59,27 | -0,59% | 500.922,00 |
| 23.09.2025 | 60,76 | 61,36 | 59,53 | 59,62 | -1,71% | 387.671,00 |
| 22.09.2025 | 60,27 | 60,85 | 60,08 | 60,66 | -0,25% | 429.869,00 |
| 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% | 389.259,00 |
| 17.09.2025 | 62,22 | 63,36 | 60,63 | 60,73 | -2,16% | 710.876,00 |
| 16.09.2025 | 62,08 | 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 | 59,08 | 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% | 279.227,00 |
| 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% | 213.857,00 |
| 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% | 182.801,00 |
| 20.08.2025 | 60,05 | 60,05 | 59,29 | 59,33 | -1,10% | 196.642,00 |
| 19.08.2025 | 59,42 | 60,38 | 59,41 | 59,99 | 1,71% | 223.388,00 |
| 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% | 319.329,00 |
| 13.08.2025 | 58,20 | 60,74 | 58,20 | 60,46 | 4,03% | 425.263,00 |
| 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% | 248.651,00 |
| 06.08.2025 | 57,12 | 57,12 | 55,75 | 55,90 | -1,60% | 419.027,00 |
| 05.08.2025 | 56,58 | 57,30 | 56,33 | 56,81 | 0,83% | 365.418,00 |
| 04.08.2025 | 55,90 | 56,61 | 55,62 | 56,34 | 1,33% | 363.940,00 |
| 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% | 527.588,00 |
| 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% | 338.810,00 |
| 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% | 258.055,00 |
| 23.07.2025 | 61,12 | 61,59 | 60,14 | 60,44 | -0,40% | 387.184,00 |
| 22.07.2025 | 60,29 | 61,02 | 59,98 | 60,68 | 1,64% | 394.875,00 |
| 21.07.2025 | 60,19 | 60,65 | 59,62 | 59,70 | -0,72% | 353.028,00 |
| 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% | 509.411,00 |
| 16.07.2025 | 61,06 | 61,09 | 59,91 | 60,37 | -0,59% | 470.532,00 |
| 15.07.2025 | 62,50 | 62,57 | 60,70 | 60,73 | -2,50% | 444.733,00 |
| 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% | 635.071,00 |
| 09.07.2025 | 63,04 | 63,43 | 62,33 | 63,32 | 0,75% | 388.578,00 |
| 08.07.2025 | 60,94 | 63,50 | 60,73 | 62,85 | 3,44% | 691.797,00 |
| 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% | 934.133,00 |
| 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 |