76,495$
-0,03%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 77,02 | 77,27 | 76,10 | 76,52 | -0,56% | 302.339,00 |
| 19.04.2024 | 76,13 | 76,97 | 76,02 | 76,95 | 1,05% | 479.799,00 |
| 18.04.2024 | 76,27 | 76,48 | 75,26 | 76,15 | 0,20% | 356.227,00 |
| 17.04.2024 | 75,69 | 76,27 | 75,65 | 76,00 | 1,09% | 441.888,00 |
| 16.04.2024 | 75,31 | 75,99 | 74,51 | 75,18 | -0,95% | 287.978,00 |
| 15.04.2024 | 76,16 | 76,62 | 75,17 | 75,90 | -0,03% | 296.055,00 |
| 12.04.2024 | 77,26 | 77,26 | 75,60 | 75,92 | -2,09% | 281.881,00 |
| 11.04.2024 | 77,24 | 78,11 | 76,78 | 77,54 | 0,73% | 336.055,00 |
| 10.04.2024 | 76,89 | 77,53 | 75,98 | 76,98 | -2,12% | 297.173,00 |
| 09.04.2024 | 78,65 | 78,98 | 77,96 | 78,65 | 0,60% | 239.081,00 |
| 08.04.2024 | 78,08 | 78,64 | 77,74 | 78,18 | 0,66% | 247.830,00 |
| 05.04.2024 | 77,43 | 78,01 | 76,96 | 77,67 | 0,03% | 280.532,00 |
| 04.04.2024 | 79,82 | 79,95 | 77,39 | 77,65 | -2,13% | 274.032,00 |
| 03.04.2024 | 78,00 | 79,36 | 78,00 | 79,34 | 0,56% | 385.800,00 |
| 02.04.2024 | 78,40 | 78,94 | 77,59 | 78,90 | -0,03% | 387.386,00 |
| 01.04.2024 | 79,48 | 79,75 | 77,53 | 78,92 | -1,03% | 379.290,00 |
| 28.03.2024 | 81,00 | 84,31 | 79,35 | 79,74 | -3,44% | 757.823,00 |
| 27.03.2024 | 81,06 | 82,87 | 81,06 | 82,58 | 2,76% | 642.118,00 |
| 26.03.2024 | 80,18 | 80,91 | 79,94 | 80,36 | 0,70% | 207.706,00 |
| 25.03.2024 | 80,74 | 81,04 | 79,79 | 79,80 | -1,10% | 233.493,00 |
| 22.03.2024 | 81,32 | 81,32 | 80,07 | 80,69 | -0,53% | 262.424,00 |
| 21.03.2024 | 81,05 | 81,65 | 80,77 | 81,12 | 0,35% | 355.372,00 |
| 20.03.2024 | 79,50 | 81,41 | 79,28 | 80,84 | 1,58% | 455.667,00 |
| 19.03.2024 | 79,06 | 80,29 | 79,04 | 79,58 | 1,03% | 282.779,00 |
| 18.03.2024 | 79,63 | 80,19 | 78,44 | 78,77 | -1,12% | 345.132,00 |
| 15.03.2024 | 77,87 | 79,77 | 77,87 | 79,66 | 1,59% | 584.246,00 |
| 14.03.2024 | 78,82 | 78,86 | 77,77 | 78,41 | -0,96% | 221.492,00 |
| 13.03.2024 | 78,74 | 80,05 | 78,74 | 79,17 | 0,33% | 213.338,00 |
| 12.03.2024 | 79,28 | 79,33 | 78,50 | 78,91 | -0,45% | 172.863,00 |
| 11.03.2024 | 79,03 | 79,39 | 78,58 | 79,27 | 0,14% | 128.205,00 |
| 08.03.2024 | 80,09 | 80,47 | 79,10 | 79,16 | -0,48% | 134.088,00 |
| 07.03.2024 | 79,50 | 80,47 | 79,06 | 79,54 | 0,66% | 175.384,00 |
| 06.03.2024 | 78,93 | 79,48 | 78,50 | 79,02 | 1,10% | 143.324,00 |
| 05.03.2024 | 79,13 | 79,44 | 77,83 | 78,16 | -1,99% | 177.218,00 |
| 04.03.2024 | 79,47 | 79,91 | 79,29 | 79,75 | 0,28% | 165.501,00 |
| 01.03.2024 | 79,55 | 79,81 | 78,90 | 79,53 | 0,00% | 168.883,00 |
| 29.02.2024 | 79,21 | 79,75 | 78,61 | 79,53 | 1,34% | 222.486,00 |
| 28.02.2024 | 77,65 | 78,91 | 77,65 | 78,48 | 0,44% | 183.231,00 |
| 27.02.2024 | 79,02 | 79,14 | 78,01 | 78,14 | -0,51% | 120.179,00 |
| 26.02.2024 | 78,51 | 78,63 | 77,84 | 78,54 | -0,32% | 179.786,00 |
| 23.02.2024 | 78,58 | 79,05 | 78,39 | 78,79 | 0,48% | 155.241,00 |
| 22.02.2024 | 78,17 | 78,89 | 77,88 | 78,41 | 0,54% | 163.159,00 |
| 21.02.2024 | 77,91 | 78,15 | 77,32 | 77,99 | 0,23% | 425.929,00 |
| 20.02.2024 | 76,36 | 78,01 | 76,36 | 77,81 | 0,66% | 226.795,00 |
| 16.02.2024 | 78,06 | 78,50 | 77,21 | 77,30 | -1,38% | 259.368,00 |
| 15.02.2024 | 76,96 | 78,45 | 76,96 | 78,38 | 2,42% | 208.591,00 |
| 14.02.2024 | 76,96 | 77,22 | 76,09 | 76,53 | 0,46% | 210.995,00 |
| 13.02.2024 | 76,43 | 77,20 | 75,54 | 76,18 | -2,92% | 272.194,00 |
| 12.02.2024 | 77,96 | 79,15 | 77,60 | 78,47 | 1,50% | 269.887,00 |
| 09.02.2024 | 76,22 | 77,73 | 75,97 | 77,31 | 1,43% | 326.186,00 |
| 08.02.2024 | 76,20 | 76,49 | 75,31 | 76,22 | 0,05% | 343.597,00 |
| 07.02.2024 | 76,68 | 76,88 | 76,10 | 76,18 | -0,20% | 265.677,00 |
| 06.02.2024 | 75,00 | 76,47 | 74,86 | 76,33 | 1,75% | 299.477,00 |
| 05.02.2024 | 74,75 | 75,44 | 73,90 | 75,02 | -1,19% | 213.588,00 |
| 02.02.2024 | 75,41 | 76,14 | 74,98 | 75,92 | -0,54% | 200.812,00 |
| 01.02.2024 | 76,10 | 76,43 | 75,07 | 76,33 | 0,74% | 285.326,00 |
| 31.01.2024 | 77,82 | 77,82 | 75,70 | 75,77 | -2,47% | 341.440,00 |
| 30.01.2024 | 77,74 | 78,38 | 77,40 | 77,69 | -0,42% | 359.133,00 |
| 29.01.2024 | 77,49 | 78,14 | 77,25 | 78,02 | 0,39% | 283.495,00 |
| 26.01.2024 | 78,69 | 78,83 | 77,64 | 77,72 | -0,33% | 201.282,00 |
| 25.01.2024 | 77,95 | 78,09 | 77,15 | 77,98 | 1,35% | 275.322,00 |
| 24.01.2024 | 78,02 | 78,35 | 76,67 | 76,94 | -1,08% | 320.102,00 |
| 23.01.2024 | 78,70 | 78,83 | 77,50 | 77,78 | 0,05% | 308.024,00 |
| 22.01.2024 | 77,42 | 78,15 | 76,99 | 77,74 | 1,29% | 412.720,00 |
| 19.01.2024 | 78,25 | 78,29 | 75,85 | 76,75 | -1,68% | 537.428,00 |
| 18.01.2024 | 79,00 | 79,41 | 74,66 | 78,06 | 1,73% | 739.320,00 |
| 17.01.2024 | 77,22 | 78,10 | 76,66 | 76,73 | -2,17% | 570.059,00 |
| 16.01.2024 | 77,75 | 78,60 | 77,18 | 78,43 | 0,06% | 370.115,00 |
| 12.01.2024 | 79,64 | 79,64 | 77,91 | 78,38 | -0,22% | 182.513,00 |
| 11.01.2024 | 78,00 | 78,56 | 77,18 | 78,55 | 0,41% | 182.565,00 |
| 10.01.2024 | 77,59 | 78,32 | 77,38 | 78,23 | 0,40% | 212.809,00 |
| 09.01.2024 | 77,54 | 78,16 | 77,26 | 77,92 | -0,87% | 230.597,00 |
| 08.01.2024 | 77,61 | 78,64 | 77,47 | 78,60 | 1,00% | 182.941,00 |
| 05.01.2024 | 77,32 | 78,81 | 77,32 | 77,82 | -0,06% | 292.906,00 |
| 04.01.2024 | 78,55 | 78,55 | 77,18 | 77,87 | -0,50% | 438.009,00 |
| 03.01.2024 | 79,22 | 79,34 | 77,75 | 78,26 | -2,28% | 509.979,00 |
| 02.01.2024 | 80,42 | 80,95 | 79,64 | 80,09 | -1,62% | 448.558,00 |
| 29.12.2023 | 82,20 | 82,41 | 81,26 | 81,41 | -1,25% | 272.823,00 |
| 28.12.2023 | 82,94 | 83,31 | 82,29 | 82,44 | -0,78% | 163.889,00 |
| 27.12.2023 | 82,87 | 83,50 | 82,68 | 83,09 | 0,18% | 181.204,00 |
| 26.12.2023 | 82,94 | 83,64 | 82,41 | 82,94 | 0,70% | 206.735,00 |
| 22.12.2023 | 82,08 | 82,95 | 82,08 | 82,36 | 0,43% | 166.240,00 |
| 21.12.2023 | 82,41 | 82,42 | 81,32 | 82,01 | 0,65% | 216.241,00 |
| 20.12.2023 | 83,14 | 83,54 | 81,35 | 81,48 | -2,03% | 330.576,00 |
| 19.12.2023 | 82,50 | 83,40 | 82,19 | 83,17 | 1,82% | 316.701,00 |
| 18.12.2023 | 81,86 | 82,10 | 81,26 | 81,68 | -0,12% | 292.534,00 |
| 15.12.2023 | 81,92 | 82,51 | 81,26 | 81,78 | 0,15% | 810.841,00 |
| 14.12.2023 | 80,50 | 82,84 | 80,46 | 81,66 | 2,00% | 415.026,00 |
| 13.12.2023 | 77,80 | 80,23 | 77,71 | 80,06 | 2,56% | 480.471,00 |
| 12.12.2023 | 78,63 | 78,63 | 77,74 | 78,06 | -0,50% | 233.007,00 |
| 11.12.2023 | 78,62 | 79,09 | 78,18 | 78,45 | -0,49% | 382.063,00 |
| 08.12.2023 | 79,21 | 79,77 | 78,41 | 78,84 | -0,34% | 252.605,00 |
| 07.12.2023 | 78,00 | 79,15 | 77,72 | 79,11 | 1,66% | 303.320,00 |
| 06.12.2023 | 78,34 | 78,89 | 77,76 | 77,82 | 0,12% | 245.312,00 |
| 05.12.2023 | 77,55 | 77,84 | 76,58 | 77,73 | -0,44% | 259.541,00 |
| 04.12.2023 | 76,57 | 78,07 | 76,57 | 78,07 | 1,53% | 356.556,00 |
| 01.12.2023 | 75,38 | 77,04 | 74,95 | 76,89 | 1,60% | 280.943,00 |
| 30.11.2023 | 75,10 | 75,73 | 74,33 | 75,68 | 0,81% | 229.863,00 |
| 29.11.2023 | 75,21 | 75,93 | 74,90 | 75,07 | 0,78% | 393.423,00 |
| 28.11.2023 | 75,81 | 75,81 | 74,26 | 74,49 | -1,95% | 210.215,00 |