14,520$
-0,41%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,67 | 14,67 | 14,16 | 14,52 | -0,41% | 6.499,00 |
| 08.05.2025 | 14,00 | 14,90 | 13,72 | 14,58 | 4,67% | 60.082,00 |
| 07.05.2025 | 14,46 | 14,51 | 13,68 | 13,93 | -3,67% | 46.186,00 |
| 06.05.2025 | 14,42 | 14,63 | 13,87 | 14,46 | -0,55% | 67.268,00 |
| 05.05.2025 | 14,50 | 14,74 | 13,25 | 14,54 | -0,89% | 73.351,00 |
| 02.05.2025 | 15,50 | 15,60 | 14,28 | 14,67 | -3,55% | 111.869,00 |
| 01.05.2025 | 19,09 | 19,09 | 15,00 | 15,21 | -23,18% | 110.290,00 |
| 30.04.2025 | 19,54 | 20,00 | 19,37 | 19,80 | 0,15% | 47.831,00 |
| 29.04.2025 | 19,80 | 20,10 | 19,45 | 19,77 | -0,10% | 43.010,00 |
| 28.04.2025 | 19,50 | 20,14 | 19,10 | 19,79 | 2,49% | 51.638,00 |
| 25.04.2025 | 18,81 | 19,55 | 18,63 | 19,31 | 1,26% | 46.058,00 |
| 24.04.2025 | 19,26 | 20,14 | 18,84 | 19,07 | -2,90% | 94.181,00 |
| 23.04.2025 | 19,82 | 20,71 | 19,40 | 19,64 | 4,52% | 88.455,00 |
| 22.04.2025 | 17,99 | 18,90 | 17,80 | 18,79 | 7,25% | 93.155,00 |
| 21.04.2025 | 17,60 | 17,81 | 16,92 | 17,52 | -1,74% | 70.072,00 |
| 17.04.2025 | 18,03 | 18,55 | 17,76 | 17,83 | -0,72% | 72.720,00 |
| 16.04.2025 | 17,90 | 18,15 | 17,24 | 17,96 | 0,50% | 76.553,00 |
| 15.04.2025 | 18,15 | 18,40 | 17,75 | 17,87 | -0,50% | 63.669,00 |
| 14.04.2025 | 18,55 | 18,97 | 17,52 | 17,96 | 2,75% | 97.052,00 |
| 11.04.2025 | 17,00 | 17,60 | 16,60 | 17,48 | 2,22% | 64.414,00 |
| 10.04.2025 | 17,13 | 18,00 | 16,82 | 17,10 | -5,21% | 85.898,00 |
| 09.04.2025 | 16,99 | 19,09 | 15,90 | 18,04 | 6,12% | 124.695,00 |
| 08.04.2025 | 17,75 | 18,56 | 16,49 | 17,00 | -5,50% | 77.381,00 |
| 07.04.2025 | 17,34 | 18,61 | 17,23 | 17,99 | -2,55% | 51.498,00 |
| 04.04.2025 | 17,69 | 18,81 | 17,00 | 18,46 | 1,54% | 106.177,00 |
| 03.04.2025 | 19,00 | 19,36 | 17,87 | 18,18 | -8,92% | 96.612,00 |
| 02.04.2025 | 19,29 | 20,35 | 19,29 | 19,96 | 0,50% | 31.037,00 |
| 01.04.2025 | 19,16 | 20,60 | 19,16 | 19,86 | 2,21% | 39.306,00 |
| 31.03.2025 | 19,10 | 19,81 | 18,67 | 19,43 | -0,15% | 24.474,00 |
| 28.03.2025 | 19,51 | 20,11 | 19,18 | 19,46 | -1,37% | 28.101,00 |
| 27.03.2025 | 19,99 | 20,15 | 19,54 | 19,73 | -0,30% | 15.208,00 |
| 26.03.2025 | 19,00 | 20,09 | 18,98 | 19,79 | 3,67% | 50.258,00 |
| 25.03.2025 | 20,00 | 20,00 | 19,07 | 19,09 | -4,45% | 36.540,00 |
| 24.03.2025 | 19,61 | 20,09 | 19,61 | 19,98 | 1,47% | 17.897,00 |
| 21.03.2025 | 19,46 | 19,99 | 19,30 | 19,69 | 0,15% | 58.449,00 |
| 20.03.2025 | 20,01 | 20,30 | 19,44 | 19,66 | -3,20% | 32.462,00 |
| 19.03.2025 | 19,62 | 20,75 | 19,62 | 20,31 | 2,21% | 31.861,00 |
| 18.03.2025 | 19,50 | 20,04 | 19,27 | 19,87 | 0,71% | 41.835,00 |
| 17.03.2025 | 18,01 | 20,15 | 18,01 | 19,73 | 5,34% | 34.636,00 |
| 14.03.2025 | 18,75 | 19,20 | 18,41 | 18,73 | -0,53% | 55.911,00 |
| 13.03.2025 | 19,47 | 19,60 | 18,65 | 18,83 | -5,14% | 37.161,00 |
| 12.03.2025 | 19,50 | 20,46 | 19,32 | 19,85 | 2,43% | 59.272,00 |
| 11.03.2025 | 19,77 | 19,77 | 18,50 | 19,38 | -1,22% | 46.249,00 |
| 10.03.2025 | 20,39 | 20,92 | 19,46 | 19,62 | -3,40% | 48.686,00 |
| 07.03.2025 | 20,00 | 21,20 | 19,55 | 20,31 | 2,21% | 47.838,00 |
| 06.03.2025 | 19,59 | 19,96 | 19,06 | 19,87 | 0,91% | 38.337,00 |
| 05.03.2025 | 20,00 | 20,00 | 19,55 | 19,69 | -0,81% | 24.257,00 |
| 04.03.2025 | 18,94 | 20,41 | 18,77 | 19,85 | 4,25% | 32.162,00 |
| 03.03.2025 | 19,27 | 19,27 | 18,82 | 19,04 | -2,31% | 33.207,00 |
| 28.02.2025 | 19,75 | 20,33 | 18,50 | 19,49 | -3,18% | 28.189,00 |
| 27.02.2025 | 18,81 | 20,37 | 18,74 | 20,13 | 12,46% | 58.157,00 |
| 26.02.2025 | 18,47 | 19,50 | 17,19 | 17,90 | -0,89% | 38.654,00 |
| 25.02.2025 | 18,18 | 18,41 | 18,00 | 18,06 | 0,33% | 31.314,00 |
| 24.02.2025 | 17,64 | 19,10 | 17,10 | 18,00 | 2,86% | 99.622,00 |
| 21.02.2025 | 17,84 | 17,84 | 17,36 | 17,50 | -0,85% | 24.223,00 |
| 20.02.2025 | 17,21 | 17,85 | 16,89 | 17,65 | 2,08% | 31.961,00 |
| 19.02.2025 | 17,15 | 17,66 | 16,37 | 17,29 | 3,35% | 30.422,00 |
| 18.02.2025 | 16,48 | 16,95 | 16,43 | 16,73 | 1,15% | 33.984,00 |
| 14.02.2025 | 16,70 | 16,86 | 16,07 | 16,54 | 0,61% | 15.328,00 |
| 13.02.2025 | 16,38 | 16,52 | 15,98 | 16,44 | 1,61% | 14.529,00 |
| 12.02.2025 | 16,43 | 16,78 | 15,84 | 16,18 | -0,86% | 24.872,00 |
| 11.02.2025 | 16,02 | 16,50 | 15,48 | 16,32 | 4,68% | 53.102,00 |
| 10.02.2025 | 16,10 | 16,12 | 15,59 | 15,59 | -3,29% | 41.360,00 |
| 07.02.2025 | 16,38 | 16,38 | 15,99 | 16,12 | -3,07% | 18.600,00 |
| 06.02.2025 | 17,15 | 17,15 | 16,37 | 16,63 | -1,01% | 13.087,00 |
| 05.02.2025 | 16,82 | 17,03 | 16,31 | 16,80 | 2,13% | 19.116,00 |
| 04.02.2025 | 16,20 | 16,48 | 16,07 | 16,45 | 1,48% | 15.756,00 |
| 03.02.2025 | 16,65 | 16,77 | 16,07 | 16,21 | -5,26% | 16.701,00 |
| 31.01.2025 | 17,96 | 18,00 | 17,07 | 17,11 | -4,41% | 24.951,00 |
| 30.01.2025 | 17,81 | 18,11 | 17,53 | 17,90 | 0,62% | 27.270,00 |
| 29.01.2025 | 17,58 | 17,81 | 17,23 | 17,79 | 0,45% | 17.889,00 |
| 28.01.2025 | 17,93 | 18,01 | 17,63 | 17,71 | -1,83% | 22.393,00 |
| 27.01.2025 | 18,02 | 18,50 | 17,84 | 18,04 | 0,11% | 31.024,00 |
| 24.01.2025 | 18,05 | 18,20 | 17,74 | 18,02 | -0,66% | 16.480,00 |
| 23.01.2025 | 17,99 | 18,22 | 17,73 | 18,14 | 1,00% | 38.664,00 |
| 22.01.2025 | 17,95 | 18,21 | 17,58 | 17,96 | 0,11% | 53.300,00 |
| 21.01.2025 | 17,99 | 18,51 | 17,56 | 17,94 | 2,81% | 63.486,00 |
| 17.01.2025 | 17,68 | 18,22 | 17,39 | 17,45 | -0,29% | 66.490,00 |
| 16.01.2025 | 17,15 | 18,18 | 17,04 | 17,50 | 2,52% | 89.478,00 |
| 15.01.2025 | 15,85 | 17,10 | 15,85 | 17,07 | 7,83% | 37.987,00 |
| 14.01.2025 | 15,62 | 16,00 | 15,51 | 15,83 | 2,06% | 35.011,00 |
| 13.01.2025 | 15,97 | 16,25 | 15,37 | 15,51 | -2,88% | 28.090,00 |
| 10.01.2025 | 16,00 | 16,24 | 15,57 | 15,97 | -2,50% | 45.242,00 |
| 08.01.2025 | 16,28 | 16,49 | 16,04 | 16,38 | -0,49% | 41.037,00 |
| 07.01.2025 | 16,30 | 16,50 | 16,14 | 16,46 | 0,61% | 37.559,00 |
| 06.01.2025 | 17,05 | 17,06 | 16,36 | 16,36 | -1,33% | 40.171,00 |
| 03.01.2025 | 16,05 | 16,81 | 16,05 | 16,58 | 2,09% | 29.296,00 |
| 02.01.2025 | 16,33 | 16,92 | 16,15 | 16,24 | -3,51% | 60.083,00 |
| 31.12.2024 | 16,75 | 16,97 | 16,40 | 16,83 | 1,39% | 189.965,00 |
| 30.12.2024 | 17,02 | 17,02 | 16,00 | 16,60 | -1,01% | 46.934,00 |
| 27.12.2024 | 17,14 | 17,14 | 16,55 | 16,77 | -1,76% | 44.209,00 |
| 26.12.2024 | 16,47 | 17,10 | 16,20 | 17,07 | 5,31% | 34.212,00 |
| 24.12.2024 | 16,29 | 16,38 | 15,90 | 16,21 | -2,00% | 33.906,00 |
| 23.12.2024 | 16,75 | 16,84 | 16,31 | 16,54 | -0,12% | 23.187,00 |
| 20.12.2024 | 16,12 | 17,07 | 16,12 | 16,56 | 1,28% | 101.977,00 |
| 19.12.2024 | 16,78 | 16,78 | 16,12 | 16,35 | -1,74% | 35.587,00 |
| 18.12.2024 | 18,37 | 18,39 | 16,48 | 16,64 | -6,67% | 55.931,00 |
| 17.12.2024 | 18,09 | 18,09 | 17,58 | 17,83 | -1,71% | 42.236,00 |
| 16.12.2024 | 18,13 | 18,46 | 18,02 | 18,14 | 0,61% | 26.659,00 |
| 13.12.2024 | 17,38 | 18,24 | 16,71 | 18,03 | 2,21% | 76.328,00 |