21,580$
1,74%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,31 | 21,64 | 21,16 | 21,54 | 1,56% | 38.667,00 |
| 25.04.2024 | 21,50 | 21,55 | 20,76 | 21,21 | -2,88% | 43.181,00 |
| 24.04.2024 | 22,80 | 22,92 | 21,69 | 21,84 | -4,13% | 28.586,00 |
| 23.04.2024 | 22,14 | 23,07 | 22,05 | 22,78 | 2,75% | 53.651,00 |
| 22.04.2024 | 21,15 | 22,18 | 20,91 | 22,17 | 4,92% | 57.971,00 |
| 19.04.2024 | 21,12 | 21,78 | 20,93 | 21,13 | -0,75% | 63.619,00 |
| 18.04.2024 | 22,41 | 22,41 | 20,99 | 21,29 | -3,93% | 45.684,00 |
| 17.04.2024 | 23,80 | 24,00 | 22,01 | 22,16 | -6,10% | 29.100,00 |
| 16.04.2024 | 23,00 | 23,76 | 22,85 | 23,60 | 3,19% | 80.434,00 |
| 15.04.2024 | 22,86 | 22,94 | 22,32 | 22,87 | -1,04% | 55.706,00 |
| 12.04.2024 | 23,60 | 24,21 | 22,64 | 23,11 | -3,18% | 25.065,00 |
| 11.04.2024 | 23,60 | 24,17 | 23,36 | 23,87 | 1,14% | 34.891,00 |
| 10.04.2024 | 23,50 | 23,76 | 23,32 | 23,60 | 0,08% | 42.935,00 |
| 09.04.2024 | 24,76 | 24,76 | 23,52 | 23,58 | -3,87% | 34.937,00 |
| 08.04.2024 | 25,00 | 25,09 | 24,47 | 24,53 | -1,17% | 29.525,00 |
| 05.04.2024 | 23,42 | 24,82 | 23,34 | 24,82 | 7,12% | 35.582,00 |
| 04.04.2024 | 25,09 | 25,10 | 23,16 | 23,17 | -6,57% | 43.680,00 |
| 03.04.2024 | 24,65 | 25,24 | 24,29 | 24,80 | 1,56% | 81.244,00 |
| 02.04.2024 | 24,70 | 24,82 | 24,08 | 24,42 | -1,53% | 38.896,00 |
| 01.04.2024 | 24,42 | 25,00 | 24,24 | 24,80 | 1,81% | 58.312,00 |
| 28.03.2024 | 24,25 | 24,56 | 23,72 | 24,36 | -0,90% | 23.295,00 |
| 27.03.2024 | 23,15 | 24,58 | 22,77 | 24,58 | 6,27% | 57.249,00 |
| 26.03.2024 | 24,65 | 24,65 | 23,11 | 23,13 | -6,17% | 46.014,00 |
| 25.03.2024 | 21,84 | 24,65 | 21,80 | 24,65 | 14,17% | 98.843,00 |
| 22.03.2024 | 21,38 | 21,64 | 21,18 | 21,59 | 1,79% | 55.728,00 |
| 21.03.2024 | 21,15 | 21,29 | 20,86 | 21,21 | -0,19% | 75.083,00 |
| 20.03.2024 | 21,10 | 21,48 | 20,67 | 21,25 | -0,05% | 62.394,00 |
| 19.03.2024 | 21,21 | 21,53 | 20,79 | 21,26 | -0,23% | 68.632,00 |
| 18.03.2024 | 21,00 | 22,05 | 21,00 | 21,31 | 1,48% | 45.556,00 |
| 15.03.2024 | 21,02 | 21,85 | 20,86 | 21,00 | 0,10% | 60.185,00 |
| 14.03.2024 | 21,21 | 21,71 | 19,79 | 20,98 | -2,24% | 81.952,00 |
| 13.03.2024 | 20,85 | 21,46 | 20,57 | 21,46 | 3,27% | 61.134,00 |
| 12.03.2024 | 20,83 | 21,00 | 20,34 | 20,78 | -0,19% | 90.723,00 |
| 11.03.2024 | 20,34 | 20,98 | 20,02 | 20,82 | 4,26% | 109.084,00 |
| 08.03.2024 | 19,42 | 20,49 | 19,22 | 19,97 | 1,73% | 71.907,00 |
| 07.03.2024 | 20,12 | 20,12 | 17,82 | 19,63 | 6,51% | 48.179,00 |
| 06.03.2024 | 18,20 | 18,89 | 17,98 | 18,43 | 1,21% | 55.772,00 |
| 05.03.2024 | 18,19 | 18,50 | 17,95 | 18,21 | 1,00% | 22.001,00 |
| 04.03.2024 | 18,02 | 18,28 | 17,54 | 18,03 | -0,11% | 41.003,00 |
| 01.03.2024 | 17,47 | 18,18 | 17,47 | 18,05 | 2,32% | 39.161,00 |
| 29.02.2024 | 18,70 | 19,26 | 17,64 | 17,64 | -5,67% | 13.996,00 |
| 28.02.2024 | 19,17 | 19,33 | 18,52 | 18,70 | -3,51% | 15.913,00 |
| 27.02.2024 | 18,87 | 19,62 | 18,87 | 19,38 | 2,00% | 25.253,00 |
| 26.02.2024 | 18,04 | 19,00 | 18,04 | 19,00 | 3,94% | 22.085,00 |
| 23.02.2024 | 18,67 | 18,67 | 17,91 | 18,28 | 0,61% | 14.592,00 |
| 22.02.2024 | 18,67 | 18,67 | 18,16 | 18,17 | -1,68% | 17.724,00 |
| 21.02.2024 | 20,05 | 20,05 | 18,25 | 18,48 | -7,55% | 28.894,00 |
| 20.02.2024 | 19,70 | 20,24 | 19,20 | 19,99 | 1,83% | 50.625,00 |
| 16.02.2024 | 18,70 | 19,88 | 18,70 | 19,63 | 1,60% | 39.245,00 |
| 15.02.2024 | 19,07 | 19,48 | 18,61 | 19,32 | 2,22% | 54.172,00 |
| 14.02.2024 | 18,86 | 19,54 | 18,70 | 18,90 | 1,45% | 75.978,00 |
| 13.02.2024 | 18,37 | 18,63 | 18,13 | 18,63 | 2,99% | 38.047,00 |
| 12.02.2024 | 18,44 | 19,00 | 18,08 | 18,09 | -1,68% | 49.819,00 |
| 09.02.2024 | 18,11 | 18,57 | 17,64 | 18,40 | 0,71% | 28.035,00 |
| 08.02.2024 | 18,52 | 18,90 | 18,19 | 18,27 | -2,25% | 17.269,00 |
| 07.02.2024 | 18,76 | 19,12 | 18,69 | 18,69 | -1,53% | 19.363,00 |
| 06.02.2024 | 18,20 | 19,24 | 18,20 | 18,98 | 3,72% | 42.284,00 |
| 05.02.2024 | 18,31 | 18,41 | 17,81 | 18,30 | 0,00% | 34.229,00 |
| 02.02.2024 | 17,39 | 18,61 | 17,20 | 18,30 | 5,23% | 48.880,00 |
| 01.02.2024 | 18,44 | 18,44 | 16,80 | 17,39 | -5,69% | 44.235,00 |
| 31.01.2024 | 19,27 | 19,27 | 18,44 | 18,44 | -3,35% | 12.796,00 |
| 30.01.2024 | 18,90 | 19,12 | 18,48 | 19,08 | 1,01% | 26.279,00 |
| 29.01.2024 | 18,37 | 19,26 | 18,21 | 18,89 | 1,45% | 46.875,00 |
| 26.01.2024 | 18,86 | 18,86 | 18,34 | 18,62 | -1,01% | 22.422,00 |
| 25.01.2024 | 18,84 | 19,02 | 18,69 | 18,81 | 1,90% | 13.011,00 |
| 24.01.2024 | 18,98 | 18,98 | 18,13 | 18,46 | -1,12% | 29.352,00 |
| 23.01.2024 | 18,88 | 19,19 | 18,44 | 18,67 | -1,48% | 23.751,00 |
| 22.01.2024 | 19,19 | 19,76 | 18,95 | 18,95 | -1,51% | 35.431,00 |
| 19.01.2024 | 19,14 | 19,29 | 19,00 | 19,24 | 2,50% | 32.228,00 |
| 18.01.2024 | 19,72 | 19,72 | 18,57 | 18,77 | -3,00% | 35.555,00 |
| 17.01.2024 | 17,81 | 19,35 | 17,81 | 19,35 | 6,67% | 55.077,00 |
| 16.01.2024 | 18,57 | 18,79 | 17,86 | 18,14 | -3,66% | 24.510,00 |
| 12.01.2024 | 19,29 | 19,29 | 18,56 | 18,83 | 0,16% | 38.854,00 |
| 11.01.2024 | 19,88 | 19,99 | 18,58 | 18,80 | -3,54% | 51.218,00 |
| 10.01.2024 | 17,94 | 19,71 | 17,94 | 19,49 | 9,74% | 124.271,00 |
| 09.01.2024 | 18,30 | 18,31 | 17,68 | 17,76 | -2,63% | 33.870,00 |
| 08.01.2024 | 18,47 | 18,61 | 17,70 | 18,24 | 0,50% | 35.684,00 |
| 05.01.2024 | 17,73 | 18,68 | 17,68 | 18,15 | 3,24% | 55.751,00 |
| 04.01.2024 | 17,78 | 17,81 | 17,22 | 17,58 | 0,00% | 31.493,00 |
| 03.01.2024 | 17,60 | 18,13 | 17,39 | 17,58 | 0,06% | 21.027,00 |
| 02.01.2024 | 17,54 | 17,72 | 17,34 | 17,57 | 0,46% | 26.818,00 |
| 29.12.2023 | 17,55 | 17,72 | 17,41 | 17,49 | 0,87% | 19.178,00 |
| 28.12.2023 | 17,46 | 17,81 | 17,10 | 17,34 | -1,08% | 15.527,00 |
| 27.12.2023 | 16,60 | 17,53 | 16,60 | 17,53 | 4,47% | 37.404,00 |
| 26.12.2023 | 16,83 | 16,96 | 16,69 | 16,78 | -0,30% | 18.044,00 |
| 22.12.2023 | 16,84 | 17,06 | 16,66 | 16,83 | -0,18% | 17.286,00 |
| 21.12.2023 | 16,84 | 16,93 | 16,41 | 16,86 | 3,37% | 23.344,00 |
| 20.12.2023 | 17,25 | 17,25 | 16,04 | 16,31 | -5,61% | 34.928,00 |
| 19.12.2023 | 16,46 | 17,28 | 16,46 | 17,28 | 5,30% | 38.091,00 |
| 18.12.2023 | 16,53 | 16,67 | 16,41 | 16,41 | -0,73% | 29.069,00 |
| 15.12.2023 | 16,11 | 16,53 | 16,11 | 16,53 | 1,60% | 27.159,00 |
| 14.12.2023 | 15,70 | 16,48 | 15,70 | 16,27 | 4,29% | 35.053,00 |
| 13.12.2023 | 15,51 | 15,82 | 15,51 | 15,60 | 0,00% | 63.435,00 |
| 12.12.2023 | 15,53 | 16,23 | 15,53 | 15,60 | 0,00% | 34.562,00 |
| 11.12.2023 | 15,55 | 15,84 | 15,40 | 15,60 | 0,32% | 62.536,00 |
| 08.12.2023 | 15,82 | 15,89 | 15,33 | 15,55 | -1,71% | 25.186,00 |
| 07.12.2023 | 15,64 | 15,95 | 15,60 | 15,82 | 1,48% | 33.621,00 |
| 06.12.2023 | 15,65 | 15,85 | 15,54 | 15,59 | -0,06% | 36.432,00 |
| 05.12.2023 | 16,12 | 16,12 | 15,28 | 15,60 | -3,58% | 37.571,00 |
| 04.12.2023 | 16,27 | 16,79 | 16,10 | 16,18 | 0,56% | 75.919,00 |