76,970$
1,20%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 77,10 | 77,54 | 76,39 | 76,93 | 1,14% | 188.144,00 |
02.05.2024 | 75,72 | 76,73 | 75,47 | 76,06 | 1,21% | 307.353,00 |
01.05.2024 | 75,07 | 76,38 | 75,07 | 75,15 | 0,59% | 369.414,00 |
30.04.2024 | 74,77 | 75,25 | 74,29 | 74,71 | -0,85% | 357.004,00 |
29.04.2024 | 74,58 | 75,39 | 74,49 | 75,35 | 1,51% | 270.676,00 |
26.04.2024 | 73,68 | 74,93 | 73,68 | 74,23 | 0,75% | 264.821,00 |
25.04.2024 | 74,67 | 74,67 | 73,58 | 73,68 | -1,84% | 234.754,00 |
24.04.2024 | 75,50 | 76,20 | 74,48 | 75,06 | -1,38% | 259.065,00 |
23.04.2024 | 76,19 | 76,79 | 75,76 | 76,11 | -0,54% | 270.928,00 |
22.04.2024 | 77,02 | 77,27 | 76,10 | 76,52 | -0,56% | 302.266,00 |
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% | 427.126,00 |
16.04.2024 | 75,31 | 75,99 | 74,51 | 75,18 | -0,95% | 287.976,00 |
15.04.2024 | 76,16 | 76,62 | 75,17 | 75,90 | -0,03% | 279.243,00 |
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% | 334.896,00 |
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% | 206.146,00 |
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% | 385.329,00 |
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% | 379.285,00 |
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% | 582.101,00 |
26.03.2024 | 80,18 | 80,91 | 79,94 | 80,36 | 0,70% | 207.668,00 |
25.03.2024 | 80,74 | 81,04 | 79,79 | 79,80 | -1,10% | 210.191,00 |
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% | 281.731,00 |
20.03.2024 | 79,50 | 81,41 | 79,28 | 80,84 | 1,58% | 363.256,00 |
19.03.2024 | 79,06 | 80,29 | 79,04 | 79,58 | 1,03% | 264.412,00 |
18.03.2024 | 79,63 | 80,19 | 78,44 | 78,77 | -1,12% | 277.045,00 |
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% | 219.992,00 |
13.03.2024 | 78,74 | 80,05 | 78,74 | 79,17 | 0,33% | 207.375,00 |
12.03.2024 | 79,28 | 79,33 | 78,50 | 78,91 | -0,45% | 172.387,00 |
11.03.2024 | 79,03 | 79,39 | 78,58 | 79,27 | 0,14% | 112.044,00 |
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% | 143.323,00 |
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% | 162.308,00 |
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% | 183.198,00 |
27.02.2024 | 79,02 | 79,14 | 78,01 | 78,14 | -0,51% | 117.855,00 |
26.02.2024 | 78,51 | 78,63 | 77,84 | 78,54 | -0,32% | 178.282,00 |
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% | 162.836,00 |
21.02.2024 | 77,91 | 78,15 | 77,32 | 77,99 | 0,23% | 287.478,00 |
20.02.2024 | 76,36 | 78,01 | 76,36 | 77,81 | 0,66% | 226.385,00 |
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% | 208.392,00 |
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% | 271.928,00 |
12.02.2024 | 77,96 | 79,15 | 77,60 | 78,47 | 1,50% | 269.749,00 |
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% | 210.996,00 |
07.02.2024 | 76,68 | 76,88 | 76,10 | 76,18 | -0,20% | 263.938,00 |
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% | 210.253,00 |
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% | 283.676,00 |
31.01.2024 | 77,82 | 77,82 | 75,70 | 75,77 | -2,47% | 321.185,00 |
30.01.2024 | 77,74 | 78,38 | 77,40 | 77,69 | -0,42% | 277.861,00 |
29.01.2024 | 77,49 | 78,14 | 77,25 | 78,02 | 0,39% | 256.895,00 |
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% | 266.824,00 |
23.01.2024 | 78,70 | 78,83 | 77,50 | 77,78 | 0,05% | 278.624,00 |
22.01.2024 | 77,42 | 78,15 | 76,99 | 77,74 | 1,29% | 380.420,00 |
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% | 736.890,00 |
17.01.2024 | 77,22 | 78,10 | 76,66 | 76,73 | -2,17% | 537.324,00 |
16.01.2024 | 77,75 | 78,60 | 77,18 | 78,43 | 0,06% | 331.285,00 |
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% | 176.387,00 |
09.01.2024 | 77,54 | 78,16 | 77,26 | 77,92 | -0,87% | 172.016,00 |
08.01.2024 | 77,61 | 78,64 | 77,47 | 78,60 | 1,00% | 167.019,00 |
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% | 417.186,00 |
03.01.2024 | 79,22 | 79,34 | 77,75 | 78,26 | -2,28% | 453.644,00 |
02.01.2024 | 80,42 | 80,95 | 79,64 | 80,09 | -1,62% | 386.329,00 |
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% | 159.809,00 |
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% | 213.491,00 |
20.12.2023 | 83,14 | 83,54 | 81,35 | 81,48 | -2,03% | 330.052,00 |
19.12.2023 | 82,50 | 83,40 | 82,19 | 83,17 | 1,82% | 230.714,00 |
18.12.2023 | 81,86 | 82,10 | 81,26 | 81,68 | -0,12% | 216.634,00 |
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% | 480.468,00 |
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% | 355.523,00 |