20,510$
-1,44%
Echtzeit-Aktienkurs Hamilton Beach Brands Holding Company
Bid:
Ask:
Aktienkurse zur Hamilton Beach Brands Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,80 | 20,60 | 19,69 | 20,51 | -1,44% | 12.140,00 |
| 04.11.2024 | 26,07 | 26,07 | 20,40 | 20,81 | -21,59% | 233.611,00 |
| 01.11.2024 | 27,70 | 27,95 | 26,44 | 26,54 | -4,01% | 58.497,00 |
| 31.10.2024 | 30,05 | 30,67 | 27,59 | 27,65 | -10,84% | 51.990,00 |
| 30.10.2024 | 30,03 | 31,12 | 29,64 | 31,01 | 3,26% | 25.257,00 |
| 29.10.2024 | 29,75 | 30,03 | 29,50 | 30,03 | -0,40% | 17.764,00 |
| 28.10.2024 | 29,63 | 30,15 | 29,51 | 30,15 | 1,89% | 33.075,00 |
| 25.10.2024 | 31,67 | 31,72 | 29,53 | 29,59 | -4,98% | 52.511,00 |
| 24.10.2024 | 30,97 | 31,25 | 30,59 | 31,14 | 0,55% | 35.877,00 |
| 23.10.2024 | 30,50 | 30,97 | 30,04 | 30,97 | 1,44% | 32.241,00 |
| 22.10.2024 | 30,38 | 30,60 | 30,04 | 30,53 | 0,49% | 53.293,00 |
| 21.10.2024 | 31,29 | 31,48 | 30,34 | 30,38 | -2,66% | 37.885,00 |
| 18.10.2024 | 31,50 | 31,50 | 30,77 | 31,21 | -0,48% | 29.941,00 |
| 17.10.2024 | 30,89 | 31,78 | 30,89 | 31,36 | 0,93% | 39.185,00 |
| 16.10.2024 | 30,72 | 31,11 | 30,54 | 31,07 | 2,95% | 39.208,00 |
| 15.10.2024 | 29,58 | 30,88 | 29,58 | 30,18 | 0,17% | 39.204,00 |
| 14.10.2024 | 30,70 | 30,82 | 29,90 | 30,13 | -2,33% | 31.763,00 |
| 11.10.2024 | 30,22 | 30,91 | 29,75 | 30,85 | 3,11% | 35.893,00 |
| 10.10.2024 | 29,47 | 30,26 | 29,08 | 29,92 | -0,47% | 25.469,00 |
| 09.10.2024 | 29,49 | 30,08 | 29,00 | 30,06 | 2,95% | 36.795,00 |
| 08.10.2024 | 29,17 | 29,32 | 28,73 | 29,20 | 1,28% | 33.922,00 |
| 07.10.2024 | 30,36 | 30,85 | 28,62 | 28,83 | -4,91% | 35.816,00 |
| 04.10.2024 | 29,52 | 30,84 | 28,98 | 30,32 | 4,37% | 56.593,00 |
| 03.10.2024 | 29,46 | 29,56 | 29,02 | 29,05 | -2,97% | 48.596,00 |
| 02.10.2024 | 30,70 | 31,02 | 29,87 | 29,94 | -1,93% | 61.176,00 |
| 01.10.2024 | 30,55 | 30,84 | 30,01 | 30,53 | 0,33% | 62.430,00 |
| 30.09.2024 | 30,21 | 30,62 | 29,27 | 30,43 | 1,57% | 217.507,00 |
| 27.09.2024 | 29,95 | 30,80 | 29,67 | 29,96 | 0,47% | 52.519,00 |
| 26.09.2024 | 30,26 | 30,72 | 29,55 | 29,82 | 0,98% | 54.953,00 |
| 25.09.2024 | 30,29 | 30,29 | 28,96 | 29,53 | -4,15% | 82.939,00 |
| 24.09.2024 | 28,79 | 31,05 | 28,79 | 30,81 | 8,22% | 106.042,00 |
| 23.09.2024 | 29,98 | 29,98 | 28,16 | 28,47 | -5,01% | 48.993,00 |
| 20.09.2024 | 28,95 | 29,97 | 28,84 | 29,97 | 2,50% | 241.852,00 |
| 19.09.2024 | 29,81 | 29,81 | 29,03 | 29,24 | 0,76% | 42.204,00 |
| 18.09.2024 | 28,89 | 29,59 | 28,88 | 29,02 | -0,51% | 31.531,00 |
| 17.09.2024 | 29,55 | 29,55 | 28,63 | 29,17 | 0,03% | 22.884,00 |
| 16.09.2024 | 29,33 | 29,56 | 28,86 | 29,16 | -0,58% | 22.738,00 |
| 13.09.2024 | 28,87 | 29,57 | 28,87 | 29,33 | 1,73% | 40.897,00 |
| 12.09.2024 | 27,89 | 28,92 | 27,54 | 28,83 | 5,10% | 23.678,00 |
| 11.09.2024 | 27,10 | 27,43 | 26,22 | 27,43 | 1,11% | 30.718,00 |
| 10.09.2024 | 26,88 | 27,50 | 26,51 | 27,13 | 0,15% | 47.020,00 |
| 09.09.2024 | 27,85 | 28,00 | 26,59 | 27,09 | -2,73% | 46.357,00 |
| 06.09.2024 | 27,53 | 28,00 | 26,90 | 27,85 | 0,83% | 24.638,00 |
| 05.09.2024 | 28,25 | 28,28 | 27,20 | 27,62 | -1,67% | 20.542,00 |
| 04.09.2024 | 27,86 | 28,13 | 27,50 | 28,09 | 0,29% | 30.522,00 |
| 03.09.2024 | 29,14 | 29,14 | 27,59 | 28,01 | -4,37% | 42.607,00 |
| 30.08.2024 | 29,14 | 29,29 | 28,36 | 29,29 | 2,16% | 23.354,00 |
| 29.08.2024 | 28,59 | 29,38 | 28,40 | 28,67 | -0,03% | 44.000,00 |
| 28.08.2024 | 28,24 | 29,00 | 28,10 | 28,68 | 1,52% | 48.499,00 |
| 27.08.2024 | 28,12 | 28,48 | 27,85 | 28,25 | -0,70% | 44.625,00 |
| 26.08.2024 | 28,80 | 28,94 | 28,14 | 28,45 | 0,35% | 52.299,00 |
| 23.08.2024 | 27,55 | 28,59 | 27,04 | 28,35 | 2,72% | 74.329,00 |
| 22.08.2024 | 27,20 | 27,62 | 27,00 | 27,60 | 2,22% | 76.570,00 |
| 21.08.2024 | 26,49 | 27,00 | 26,26 | 27,00 | 1,89% | 18.465,00 |
| 20.08.2024 | 26,73 | 27,02 | 26,45 | 26,50 | -1,89% | 20.690,00 |
| 19.08.2024 | 27,14 | 27,63 | 26,56 | 27,01 | -1,17% | 33.316,00 |
| 16.08.2024 | 27,55 | 29,14 | 27,23 | 27,33 | -0,94% | 65.039,00 |
| 15.08.2024 | 26,69 | 27,71 | 26,09 | 27,59 | 5,55% | 28.356,00 |
| 14.08.2024 | 26,45 | 27,47 | 25,99 | 26,14 | -1,10% | 37.906,00 |
| 13.08.2024 | 25,23 | 26,43 | 25,23 | 26,43 | 4,38% | 27.156,00 |
| 12.08.2024 | 24,53 | 25,50 | 24,34 | 25,32 | 5,28% | 46.559,00 |
| 09.08.2024 | 25,01 | 25,14 | 23,82 | 24,05 | -4,49% | 58.347,00 |
| 08.08.2024 | 25,01 | 25,41 | 24,28 | 25,18 | 1,90% | 63.761,00 |
| 07.08.2024 | 26,77 | 27,00 | 24,42 | 24,71 | -6,47% | 101.985,00 |
| 06.08.2024 | 24,64 | 27,10 | 24,64 | 26,42 | 7,22% | 237.904,00 |
| 05.08.2024 | 19,53 | 24,97 | 19,21 | 24,64 | 28,40% | 220.238,00 |
| 02.08.2024 | 18,92 | 20,00 | 18,92 | 19,19 | -2,93% | 43.711,00 |
| 01.08.2024 | 20,00 | 20,75 | 19,44 | 19,77 | 1,23% | 95.471,00 |
| 31.07.2024 | 19,23 | 20,06 | 19,23 | 19,53 | 0,67% | 36.325,00 |
| 30.07.2024 | 19,18 | 19,53 | 19,11 | 19,40 | 0,10% | 22.551,00 |
| 29.07.2024 | 20,23 | 20,23 | 19,28 | 19,38 | -3,92% | 32.844,00 |
| 26.07.2024 | 20,35 | 20,35 | 19,65 | 20,17 | 1,56% | 33.750,00 |
| 25.07.2024 | 19,76 | 20,19 | 19,69 | 19,86 | 0,15% | 48.827,00 |
| 24.07.2024 | 19,73 | 19,89 | 19,07 | 19,83 | -0,30% | 85.843,00 |
| 23.07.2024 | 20,03 | 20,23 | 19,69 | 19,89 | -0,95% | 52.516,00 |
| 22.07.2024 | 19,47 | 20,16 | 19,47 | 20,08 | 3,51% | 49.952,00 |
| 19.07.2024 | 19,79 | 19,92 | 19,29 | 19,40 | -1,82% | 24.710,00 |
| 18.07.2024 | 19,90 | 20,00 | 19,56 | 19,76 | 1,02% | 27.577,00 |
| 17.07.2024 | 20,01 | 20,08 | 19,18 | 19,56 | -1,71% | 37.763,00 |
| 16.07.2024 | 19,17 | 19,95 | 18,89 | 19,90 | 5,85% | 39.246,00 |
| 15.07.2024 | 18,25 | 19,07 | 18,11 | 18,80 | 3,13% | 45.664,00 |
| 12.07.2024 | 18,00 | 18,30 | 17,89 | 18,23 | 2,24% | 39.359,00 |
| 11.07.2024 | 16,73 | 17,95 | 16,73 | 17,83 | 8,32% | 38.071,00 |
| 10.07.2024 | 17,17 | 17,17 | 16,44 | 16,46 | -4,14% | 28.780,00 |
| 09.07.2024 | 16,91 | 17,24 | 16,91 | 17,17 | 0,88% | 30.507,00 |
| 08.07.2024 | 16,92 | 17,22 | 16,62 | 17,02 | 3,03% | 47.040,00 |
| 05.07.2024 | 16,69 | 16,99 | 16,21 | 16,52 | -2,31% | 79.866,00 |
| 03.07.2024 | 16,65 | 16,97 | 16,60 | 16,91 | 2,05% | 28.046,00 |
| 02.07.2024 | 16,86 | 17,09 | 16,49 | 16,57 | -2,64% | 49.869,00 |
| 01.07.2024 | 17,34 | 17,54 | 16,72 | 17,02 | -0,99% | 82.268,00 |
| 28.06.2024 | 16,55 | 17,84 | 16,55 | 17,19 | 2,81% | 1.220.268,00 |
| 27.06.2024 | 15,95 | 16,72 | 15,76 | 16,72 | 7,39% | 104.261,00 |
| 26.06.2024 | 15,15 | 15,74 | 14,34 | 15,57 | 0,45% | 112.478,00 |
| 25.06.2024 | 15,91 | 16,08 | 15,41 | 15,50 | -0,96% | 68.497,00 |
| 24.06.2024 | 16,94 | 17,12 | 15,64 | 15,65 | -8,26% | 81.267,00 |
| 21.06.2024 | 17,09 | 17,34 | 16,89 | 17,06 | -0,70% | 40.868,00 |
| 20.06.2024 | 17,65 | 17,65 | 17,00 | 17,18 | -2,39% | 30.060,00 |
| 18.06.2024 | 17,86 | 18,28 | 17,54 | 17,60 | -2,65% | 27.347,00 |
| 17.06.2024 | 18,17 | 18,29 | 17,72 | 18,08 | -2,48% | 63.805,00 |
| 14.06.2024 | 19,54 | 19,54 | 18,39 | 18,54 | -4,19% | 30.546,00 |