Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,76 | 57,20 | 0,00 | 56,01 | -1,69% | - |
| 25.02.2021 | 56,85 | 57,02 | 56,84 | 56,97 | -2,57% | - |
| 24.02.2021 | 57,90 | 58,75 | 57,51 | 58,47 | 0,86% | - |
| 23.02.2021 | 56,95 | 58,15 | 56,71 | 57,97 | 0,33% | - |
| 22.02.2021 | 57,68 | 58,18 | 57,35 | 57,78 | 0,29% | - |
| 19.02.2021 | 57,61 | 57,83 | 56,91 | 57,61 | 2,41% | - |
| 18.02.2021 | 56,00 | 56,50 | 55,51 | 56,26 | -0,03% | - |
| 17.02.2021 | 56,39 | 56,59 | 55,84 | 56,27 | -0,34% | - |
| 16.02.2021 | 57,95 | 58,11 | 56,32 | 56,46 | -2,21% | - |
| 12.02.2021 | 58,26 | 58,68 | 57,25 | 57,74 | -1,59% | - |
| 11.02.2021 | 57,81 | 58,79 | 57,13 | 58,67 | 1,51% | - |
| 10.02.2021 | 56,09 | 58,24 | 55,87 | 57,80 | 3,35% | - |
| 09.02.2021 | 56,69 | 56,94 | 55,62 | 55,92 | -1,31% | - |
| 08.02.2021 | 56,49 | 56,83 | 55,73 | 56,66 | 2,01% | - |
| 05.02.2021 | 54,91 | 55,74 | 54,85 | 55,55 | 2,09% | - |
| 04.02.2021 | 53,99 | 54,66 | 53,65 | 54,41 | 1,57% | - |
| 03.02.2021 | 52,46 | 54,19 | 52,25 | 53,57 | 2,49% | - |
| 02.02.2021 | 52,28 | 52,28 | 52,27 | 52,27 | -0,17% | - |
| 01.02.2021 | 52,53 | 52,54 | 52,35 | 52,36 | 2,37% | - |
| 29.01.2021 | 50,72 | 51,46 | 50,57 | 51,15 | -0,53% | - |
| 28.01.2021 | 51,71 | 52,25 | 50,80 | 51,42 | -1,49% | - |
| 27.01.2021 | 52,20 | 52,20 | 52,20 | 52,20 | -0,01% | - |
| 26.01.2021 | 52,16 | 53,29 | 51,26 | 52,21 | 2,71% | - |
| 25.01.2021 | 50,97 | 51,30 | 49,74 | 50,83 | -3,50% | - |
| 22.01.2021 | 52,74 | 53,09 | 52,49 | 52,68 | -1,73% | - |
| 21.01.2021 | 54,31 | 54,39 | 53,50 | 53,61 | -0,23% | - |
| 20.01.2021 | 53,57 | 53,91 | 53,17 | 53,73 | 1,23% | - |
| 19.01.2021 | 53,55 | 54,19 | 52,88 | 53,08 | 0,26% | - |
| 15.01.2021 | 53,45 | 53,69 | 52,83 | 52,94 | -2,12% | - |
| 14.01.2021 | 54,56 | 54,95 | 53,93 | 54,09 | 0,55% | - |
| 13.01.2021 | 55,30 | 55,32 | 53,30 | 53,79 | -3,43% | - |
| 12.01.2021 | 54,38 | 56,08 | 54,02 | 55,70 | 2,12% | - |
| 11.01.2021 | 54,05 | 54,73 | 53,53 | 54,55 | -0,98% | - |
| 08.01.2021 | 55,07 | 55,70 | 54,36 | 55,09 | -2,83% | - |
| 07.01.2021 | 56,08 | 57,71 | 55,87 | 56,69 | -0,19% | - |
| 06.01.2021 | 55,97 | 57,30 | 55,76 | 56,80 | 5,35% | - |
| 05.01.2021 | 52,54 | 54,94 | 52,33 | 53,92 | 2,72% | - |
| 04.01.2021 | 53,26 | 53,31 | 52,18 | 52,49 | 1,02% | - |
| 31.12.2020 | 52,46 | 52,92 | 51,51 | 51,96 | -1,36% | - |
| 30.12.2020 | 53,13 | 53,28 | 52,41 | 52,67 | 0,42% | - |
| 29.12.2020 | 53,01 | 53,17 | 51,96 | 52,45 | -1,63% | - |
| 28.12.2020 | 54,32 | 56,00 | 53,32 | 53,32 | -0,34% | - |
| 24.12.2020 | 53,45 | 55,07 | 52,92 | 53,50 | 0,34% | - |
| 23.12.2020 | 53,60 | 53,97 | 53,10 | 53,32 | 0,26% | - |
| 22.12.2020 | 53,14 | 53,44 | 52,76 | 53,18 | 0,45% | - |
| 21.12.2020 | 51,95 | 52,98 | 51,38 | 52,94 | -0,08% | - |
| 18.12.2020 | 53,04 | 54,22 | 52,47 | 52,99 | 0,00% | - |
| 17.12.2020 | 52,55 | 53,27 | 52,34 | 52,99 | 1,19% | - |
| 16.12.2020 | 52,05 | 52,67 | 51,58 | 52,36 | -0,48% | - |
| 15.12.2020 | 51,24 | 52,78 | 51,09 | 52,62 | 3,17% | - |
| 14.12.2020 | 52,03 | 52,33 | 51,00 | 51,00 | -1,54% | - |
| 11.12.2020 | 52,15 | 52,23 | 51,00 | 51,80 | -1,39% | - |
| 10.12.2020 | 52,70 | 53,07 | 52,20 | 52,53 | -1,06% | - |
| 09.12.2020 | 53,59 | 53,70 | 52,60 | 53,10 | 1,36% | - |
| 08.12.2020 | 52,93 | 53,82 | 52,25 | 52,39 | -0,77% | - |
| 07.12.2020 | 52,74 | 52,80 | 52,74 | 52,79 | -0,54% | - |
| 04.12.2020 | 52,77 | 53,48 | 52,68 | 53,08 | 0,08% | - |
| 03.12.2020 | 52,45 | 54,20 | 44,60 | 53,03 | 0,78% | - |
| 02.12.2020 | 52,47 | 53,07 | 51,60 | 52,62 | -0,77% | - |
| 01.12.2020 | 53,29 | 53,32 | 52,31 | 53,03 | 1,31% | - |
| 30.11.2020 | 52,78 | 53,32 | 52,27 | 52,35 | -2,29% | - |
| 27.11.2020 | 53,18 | 54,96 | 52,51 | 53,57 | -0,58% | - |
| 25.11.2020 | 54,02 | 54,55 | 52,68 | 53,89 | -1,92% | - |
| 24.11.2020 | 54,59 | 55,40 | 54,31 | 54,94 | 3,29% | - |
| 23.11.2020 | 52,90 | 53,77 | 52,85 | 53,19 | 2,24% | - |
| 20.11.2020 | 51,51 | 52,33 | 51,23 | 52,03 | 2,91% | - |
| 19.11.2020 | 51,30 | 51,82 | 50,53 | 50,56 | -2,78% | - |
| 18.11.2020 | 52,55 | 53,03 | 51,98 | 52,00 | -2,47% | - |
| 17.11.2020 | 52,01 | 53,49 | 52,01 | 53,32 | 0,12% | - |
| 16.11.2020 | 52,93 | 53,52 | 52,61 | 53,25 | 3,60% | - |
| 13.11.2020 | 50,78 | 51,68 | 50,48 | 51,40 | 3,62% | - |
| 12.11.2020 | 49,96 | 50,11 | 48,76 | 49,61 | -2,89% | - |
| 11.11.2020 | 0,00 | 51,51 | 0,00 | 51,08 | -1,96% | - |
| 10.11.2020 | 52,44 | 52,96 | 51,49 | 52,10 | 2,38% | - |
| 09.11.2020 | 0,00 | 53,01 | 0,00 | 50,89 | 4,31% | - |
| 06.11.2020 | 49,31 | 49,99 | 47,95 | 48,79 | -1,15% | - |
| 05.11.2020 | 47,44 | 49,67 | 47,44 | 49,36 | 6,91% | - |
| 04.11.2020 | 46,94 | 47,49 | 46,09 | 46,17 | -5,07% | - |
| 03.11.2020 | 47,40 | 48,99 | 47,15 | 48,63 | 4,81% | - |
| 02.11.2020 | 46,70 | 46,70 | 45,89 | 46,40 | 2,45% | - |
| 30.10.2020 | 45,86 | 45,94 | 44,65 | 45,29 | -1,73% | - |
| 29.10.2020 | 45,33 | 46,30 | 45,10 | 46,09 | 1,78% | - |
| 28.10.2020 | 46,13 | 46,29 | 45,18 | 45,28 | -6,35% | - |
| 27.10.2020 | 48,08 | 48,40 | 47,23 | 48,35 | 0,10% | - |
| 26.10.2020 | 48,37 | 48,56 | 47,90 | 48,30 | -5,03% | - |
| 23.10.2020 | 49,81 | 50,86 | 49,32 | 50,86 | 5,51% | - |
| 22.10.2020 | 49,02 | 49,57 | 48,20 | 48,21 | 0,50% | - |
| 21.10.2020 | 49,14 | 49,66 | 47,97 | 47,97 | -4,48% | - |
| 20.10.2020 | 49,33 | 50,22 | 48,95 | 50,22 | 1,52% | - |
| 19.10.2020 | 49,91 | 50,13 | 48,46 | 49,47 | 0,64% | - |
| 16.10.2020 | 49,39 | 50,10 | 49,15 | 49,15 | -0,64% | - |
| 15.10.2020 | 47,94 | 49,52 | 47,84 | 49,47 | 0,13% | - |
| 14.10.2020 | 49,09 | 49,40 | 47,63 | 49,40 | 0,92% | - |
| 13.10.2020 | 48,84 | 49,27 | 47,94 | 48,95 | -0,85% | - |
| 12.10.2020 | 49,44 | 49,81 | 49,14 | 49,37 | 0,09% | - |
| 09.10.2020 | 50,42 | 50,59 | 49,04 | 49,33 | -1,37% | - |
| 08.10.2020 | 49,82 | 50,37 | 49,69 | 50,01 | 1,51% | - |
| 07.10.2020 | 49,35 | 49,47 | 48,38 | 49,27 | 2,25% | - |
| 06.10.2020 | 47,93 | 49,50 | 47,86 | 48,18 | 1,00% | - |
| 05.10.2020 | 47,50 | 47,94 | 46,55 | 47,71 | 3,08% | - |