10,700$
0,19%
Echtzeit-Aktienkurs Huttig Building Products
Bid:
Ask:
Aktienkurse zur Huttig Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2022 | 10,68 | 10,70 | 10,68 | 10,70 | 0,19% | 304.281,00 |
| 29.04.2022 | 10,68 | 10,70 | 10,67 | 10,68 | 0,00% | 897.940,00 |
| 28.04.2022 | 10,68 | 10,70 | 10,68 | 10,68 | 0,00% | 192.136,00 |
| 27.04.2022 | 10,69 | 10,70 | 10,68 | 10,68 | -0,09% | 210.329,00 |
| 26.04.2022 | 10,69 | 10,69 | 10,68 | 10,69 | 0,00% | 228.628,00 |
| 25.04.2022 | 10,68 | 10,69 | 10,67 | 10,69 | -0,09% | 887.759,00 |
| 22.04.2022 | 10,68 | 10,70 | 10,68 | 10,70 | 0,09% | 261.991,00 |
| 21.04.2022 | 10,68 | 10,70 | 10,68 | 10,69 | 0,00% | 216.643,00 |
| 20.04.2022 | 10,68 | 10,70 | 10,68 | 10,69 | 0,00% | 280.476,00 |
| 19.04.2022 | 10,68 | 10,70 | 10,68 | 10,69 | 0,09% | 260.401,00 |
| 18.04.2022 | 10,69 | 10,69 | 10,68 | 10,68 | -0,09% | 275.838,00 |
| 14.04.2022 | 10,68 | 10,69 | 10,67 | 10,69 | 0,14% | 232.966,00 |
| 13.04.2022 | 10,67 | 10,69 | 10,67 | 10,68 | 0,05% | 135.867,00 |
| 12.04.2022 | 10,68 | 10,69 | 10,67 | 10,67 | -0,09% | 315.262,00 |
| 11.04.2022 | 10,67 | 10,69 | 10,66 | 10,68 | 0,09% | 443.811,00 |
| 08.04.2022 | 10,67 | 10,68 | 10,67 | 10,67 | 0,00% | 227.266,00 |
| 07.04.2022 | 10,67 | 10,70 | 10,67 | 10,67 | -0,09% | 268.524,00 |
| 06.04.2022 | 10,68 | 10,69 | 10,67 | 10,68 | -0,09% | 222.571,00 |
| 05.04.2022 | 10,66 | 10,71 | 10,66 | 10,69 | 0,19% | 706.678,00 |
| 04.04.2022 | 10,66 | 10,69 | 10,65 | 10,67 | 0,09% | 431.555,00 |
| 01.04.2022 | 10,69 | 10,70 | 10,65 | 10,66 | 0,00% | 690.433,00 |
| 31.03.2022 | 10,67 | 10,70 | 10,65 | 10,66 | -0,09% | 1.815.783,00 |
| 30.03.2022 | 10,68 | 10,70 | 10,66 | 10,67 | 0,00% | 791.968,00 |
| 29.03.2022 | 10,68 | 10,71 | 10,67 | 10,67 | 0,00% | 846.459,00 |
| 28.03.2022 | 10,66 | 10,73 | 10,62 | 10,67 | 0,19% | 761.665,00 |
| 25.03.2022 | 10,65 | 10,66 | 10,64 | 10,65 | -0,09% | 1.028.668,00 |
| 24.03.2022 | 10,68 | 10,68 | 10,65 | 10,66 | 0,00% | 842.857,00 |
| 23.03.2022 | 10,71 | 10,76 | 10,64 | 10,66 | -1,11% | 1.118.332,00 |
| 22.03.2022 | 10,65 | 10,87 | 10,60 | 10,78 | 13,47% | 3.441.304,00 |
| 21.03.2022 | 9,45 | 9,63 | 9,38 | 9,50 | 1,28% | 172.948,00 |
| 18.03.2022 | 9,21 | 9,45 | 9,21 | 9,38 | 1,19% | 142.024,00 |
| 17.03.2022 | 8,98 | 9,34 | 8,92 | 9,27 | 2,66% | 72.567,00 |
| 16.03.2022 | 9,33 | 9,40 | 8,92 | 9,03 | -2,38% | 134.019,00 |
| 15.03.2022 | 9,14 | 9,32 | 9,04 | 9,25 | 1,87% | 45.656,00 |
| 14.03.2022 | 9,12 | 9,27 | 8,97 | 9,08 | 0,33% | 68.978,00 |
| 11.03.2022 | 9,04 | 9,25 | 8,97 | 9,05 | 0,78% | 57.983,00 |
| 10.03.2022 | 8,86 | 9,00 | 8,69 | 8,98 | 0,22% | 61.818,00 |
| 09.03.2022 | 8,86 | 9,22 | 8,86 | 8,96 | 2,40% | 96.997,00 |
| 08.03.2022 | 8,90 | 9,16 | 8,67 | 8,75 | -0,34% | 117.471,00 |
| 07.03.2022 | 9,33 | 9,61 | 8,73 | 8,78 | -7,09% | 234.438,00 |
| 04.03.2022 | 9,63 | 9,63 | 9,26 | 9,45 | -3,37% | 102.554,00 |
| 03.03.2022 | 9,80 | 10,15 | 9,50 | 9,78 | 0,41% | 160.114,00 |
| 02.03.2022 | 9,26 | 9,80 | 9,26 | 9,74 | 5,30% | 119.203,00 |
| 01.03.2022 | 9,34 | 9,41 | 8,95 | 9,25 | -0,43% | 148.847,00 |
| 28.02.2022 | 9,45 | 9,58 | 9,00 | 9,29 | -2,62% | 133.761,00 |
| 25.02.2022 | 9,48 | 9,69 | 9,42 | 9,54 | 1,49% | 49.418,00 |
| 24.02.2022 | 8,86 | 9,50 | 8,58 | 9,40 | 2,06% | 155.582,00 |
| 23.02.2022 | 9,37 | 9,65 | 9,18 | 9,21 | -0,54% | 93.899,00 |
| 22.02.2022 | 9,40 | 9,48 | 8,92 | 9,26 | -3,24% | 139.967,00 |
| 18.02.2022 | 9,86 | 9,97 | 9,46 | 9,57 | -2,45% | 115.263,00 |
| 17.02.2022 | 10,22 | 10,26 | 9,65 | 9,81 | -4,29% | 187.533,00 |
| 16.02.2022 | 10,04 | 10,35 | 10,00 | 10,25 | 1,69% | 181.225,00 |
| 15.02.2022 | 9,52 | 10,35 | 9,45 | 10,08 | 6,67% | 464.040,00 |
| 14.02.2022 | 9,32 | 9,66 | 9,29 | 9,45 | 0,64% | 78.649,00 |
| 11.02.2022 | 9,66 | 9,70 | 9,33 | 9,39 | -2,80% | 108.800,00 |
| 10.02.2022 | 9,55 | 9,90 | 9,55 | 9,66 | -1,23% | 127.251,00 |
| 09.02.2022 | 9,40 | 9,87 | 9,40 | 9,78 | 4,26% | 85.356,00 |
| 08.02.2022 | 9,06 | 9,40 | 8,87 | 9,38 | 3,42% | 99.832,00 |
| 07.02.2022 | 9,07 | 9,22 | 9,02 | 9,07 | 0,00% | 157.838,00 |
| 04.02.2022 | 9,58 | 9,58 | 9,00 | 9,07 | -4,93% | 133.444,00 |
| 03.02.2022 | 9,61 | 9,75 | 9,52 | 9,54 | -2,55% | 74.714,00 |
| 02.02.2022 | 9,62 | 9,89 | 9,27 | 9,79 | 1,77% | 131.331,00 |
| 01.02.2022 | 9,16 | 9,62 | 9,00 | 9,62 | 5,48% | 141.790,00 |
| 31.01.2022 | 8,68 | 9,17 | 8,63 | 9,12 | 4,11% | 131.944,00 |
| 28.01.2022 | 8,41 | 8,80 | 8,15 | 8,76 | 3,42% | 105.440,00 |
| 27.01.2022 | 8,60 | 8,86 | 8,38 | 8,47 | -2,76% | 226.133,00 |
| 26.01.2022 | 8,83 | 9,10 | 8,59 | 8,71 | -0,34% | 122.607,00 |
| 25.01.2022 | 8,87 | 9,15 | 8,57 | 8,74 | -3,53% | 150.718,00 |
| 24.01.2022 | 8,42 | 9,09 | 8,19 | 9,06 | 3,90% | 220.113,00 |
| 21.01.2022 | 8,65 | 8,83 | 8,35 | 8,72 | 0,35% | 238.811,00 |
| 20.01.2022 | 8,99 | 9,16 | 8,69 | 8,69 | -3,77% | 215.600,00 |
| 19.01.2022 | 9,39 | 9,61 | 8,82 | 9,03 | -3,01% | 204.230,00 |
| 18.01.2022 | 10,13 | 10,13 | 9,19 | 9,31 | -8,46% | 293.322,00 |
| 14.01.2022 | 9,81 | 10,21 | 9,64 | 10,17 | 2,11% | 98.379,00 |
| 13.01.2022 | 9,92 | 10,09 | 9,73 | 9,96 | 0,91% | 131.988,00 |
| 12.01.2022 | 9,39 | 9,97 | 9,39 | 9,87 | 5,22% | 144.745,00 |
| 11.01.2022 | 9,25 | 9,43 | 8,93 | 9,38 | 1,30% | 198.218,00 |
| 10.01.2022 | 9,34 | 9,48 | 8,92 | 9,26 | -2,53% | 277.029,00 |
| 07.01.2022 | 10,16 | 10,30 | 9,44 | 9,50 | -6,31% | 216.579,00 |
| 06.01.2022 | 10,25 | 10,33 | 9,60 | 10,14 | -2,03% | 274.382,00 |
| 05.01.2022 | 10,34 | 10,93 | 10,18 | 10,35 | -0,29% | 357.877,00 |
| 04.01.2022 | 9,84 | 10,57 | 9,84 | 10,38 | 6,35% | 280.612,00 |
| 03.01.2022 | 11,06 | 11,22 | 9,64 | 9,76 | -11,83% | 570.183,00 |
| 31.12.2021 | 10,75 | 11,35 | 10,62 | 11,07 | 3,46% | 1.206.142,00 |
| 30.12.2021 | 10,30 | 10,74 | 10,27 | 10,70 | 3,88% | 339.362,00 |
| 29.12.2021 | 10,38 | 10,50 | 9,84 | 10,30 | -1,53% | 302.526,00 |
| 28.12.2021 | 10,39 | 10,60 | 10,31 | 10,46 | 0,77% | 271.466,00 |
| 27.12.2021 | 10,35 | 10,57 | 10,23 | 10,38 | 1,76% | 488.227,00 |
| 23.12.2021 | 9,94 | 10,31 | 9,67 | 10,20 | 2,72% | 195.685,00 |
| 22.12.2021 | 9,70 | 10,44 | 9,55 | 9,93 | 2,90% | 483.692,00 |
| 21.12.2021 | 9,24 | 9,82 | 8,91 | 9,65 | 5,12% | 229.728,00 |
| 20.12.2021 | 9,58 | 9,58 | 8,66 | 9,18 | -4,18% | 196.911,00 |
| 17.12.2021 | 9,68 | 9,68 | 9,20 | 9,58 | -0,62% | 171.199,00 |
| 16.12.2021 | 9,50 | 9,78 | 9,33 | 9,64 | 2,66% | 155.068,00 |
| 15.12.2021 | 9,13 | 9,49 | 8,83 | 9,39 | 1,62% | 227.553,00 |
| 14.12.2021 | 9,34 | 9,66 | 9,07 | 9,24 | -1,07% | 236.596,00 |
| 13.12.2021 | 9,49 | 9,54 | 9,17 | 9,34 | -0,43% | 145.523,00 |
| 10.12.2021 | 9,71 | 9,97 | 9,07 | 9,38 | -1,26% | 329.310,00 |
| 09.12.2021 | 9,01 | 9,83 | 8,81 | 9,50 | 4,97% | 484.685,00 |
| 08.12.2021 | 9,06 | 9,20 | 8,83 | 9,05 | -0,11% | 146.020,00 |