Holen Sie sich die Stockscreener-App
57.09
1.89%
-1.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
H B Fuller Company-Aktien (FUL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $59.01 | $57.02 | $1.99 | 303,727.0 | -1.89% |
| 2025-10-09 | $60.54 | $58.09 | $2.45 | 348,330.0 | -3.67% |
| 2025-10-08 | $60.47 | $58.39 | $2.08 | 451,020.0 | +3.14% |
| 2025-10-07 | $59.52 | $57.82 | $1.70 | 407,314.0 | -0.73% |
| 2025-10-06 | $59.97 | $58.74 | $1.23 | 286,789.0 | -0.47% |
| 2025-10-03 | $59.87 | $58.98 | $0.8896 | 341,019.0 | +0.27% |
| 2025-10-02 | $59.20 | $58.28 | $0.92 | 306,260.0 | +0.82% |
| 2025-10-01 | $59.29 | $58.17 | $1.12 | 413,180.0 | -1.08% |
| 2025-09-30 | $59.37 | $58.59 | $0.7735 | 399,678.0 | +1.39% |
| 2025-09-29 | $58.62 | $56.78 | $1.84 | 504,850.0 | +0.57% |
| 2025-09-26 | $58.90 | $57.50 | $1.40 | 570,449.0 | +2.05% |
| 2025-09-25 | $59.99 | $56.97 | $3.02 | 722,587.0 | -3.88% |
| 2025-09-24 | $60.42 | $58.99 | $1.43 | 490,431.0 | -0.59% |
| 2025-09-23 | $61.36 | $59.53 | $1.83 | 388,687.0 | -1.71% |
| 2025-09-22 | $60.84 | $60.08 | $0.765 | 429,900.0 | -0.25% |
| 2025-09-19 | $61.69 | $60.48 | $1.20 | 935,872.0 | -1.30% |
| 2025-09-18 | $61.91 | $60.67 | $1.23 | 389,308.0 | +1.45% |
| 2025-09-17 | $63.36 | $60.62 | $2.73 | 710,822.0 | -2.16% |
| 2025-09-16 | $62.28 | $61.60 | $0.68 | 522,574.0 | +0.47% |
| 2025-09-15 | $62.17 | $61.46 | $0.7075 | 324,213.0 | +0.21% |
| 2025-09-12 | $63.44 | $61.65 | $1.79 | 629,790.0 | -3.31% |
| 2025-09-11 | $63.81 | $61.80 | $2.01 | 501,436.0 | +3.36% |
H B Fuller Company-Aktien (FUL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der H B Fuller Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FUL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der H B Fuller Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
H B Fuller Company-Aktien (FUL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $60.54 | $57.02 | $3.52 | 3,161,366.0 | -3.69% |
| 2025-09 | $63.81 | $56.78 | $7.03 | 10,462,236.0 | -2.90% |
| 2025-08 | $62.64 | $54.59 | $8.05 | 6,689,362.0 | +8.63% |
| 2025-07 | $64.90 | $55.72 | $9.18 | 10,235,226.0 | -6.57% |
| 2025-06 | $62.94 | $53.59 | $9.34 | 9,934,314.0 | +7.76% |
| 2025-05 | $58.25 | $52.37 | $5.88 | 6,237,054.0 | +3.29% |
| 2025-04 | $58.15 | $47.56 | $10.59 | 11,854,512.0 | -3.71% |
| 2025-03 | $58.14 | $52.59 | $5.55 | 13,171,201.0 | -1.09% |
| 2025-02 | $62.35 | $55.45 | $6.90 | 8,526,312.0 | -10.12% |
| 2025-01 | $65.46 | $60.96 | $4.50 | 8,670,418.0 | -6.45% |
H B Fuller Company-Aktien (FUL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.77 | $66.46 | $11.31 | 5,293,808.0 | -12.75% |
| 2024-11 | $80.15 | $72.60 | $7.55 | 5,082,374.0 | +5.07% |
| 2024-10 | $81.03 | $73.16 | $7.87 | 5,843,691.0 | -7.81% |
| 2024-09 | $85.00 | $75.67 | $9.32 | 6,928,670.0 | -7.33% |
| 2024-08 | $86.70 | $76.56 | $10.15 | 4,419,767.0 | -0.63% |
| 2024-07 | $87.67 | $74.98 | $12.69 | 7,250,559.0 | +12.01% |
| 2024-06 | $80.11 | $74.86 | $5.25 | 8,011,983.0 | -3.35% |
| 2024-05 | $82.30 | $75.07 | $7.23 | 5,268,258.0 | +6.59% |
| 2024-04 | $79.95 | $73.58 | $6.37 | 6,639,368.0 | -6.31% |
| 2024-03 | $84.31 | $77.77 | $6.55 | 5,502,322.0 | +0.26% |
| 2024-02 | $79.75 | $73.90 | $5.85 | 4,575,496.0 | +4.96% |
| 2024-01 | $80.95 | $74.66 | $6.29 | 6,971,119.0 | -6.93% |
H B Fuller Company-Aktien (FUL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $83.64 | $74.95 | $8.69 | 5,861,754.0 | +7.57% |
| 2023-11 | $77.24 | $65.04 | $12.20 | 6,237,421.0 | +14.41% |
| 2023-10 | $72.33 | $64.64 | $7.69 | 6,956,439.0 | -3.59% |
| 2023-09 | $73.83 | $66.22 | $7.61 | 7,780,842.0 | -5.40% |
| 2023-08 | $74.31 | $68.36 | $5.95 | 5,248,397.0 | -2.03% |
| 2023-07 | $74.85 | $66.46 | $8.39 | 7,194,434.0 | +3.52% |
| 2023-06 | $71.90 | $62.62 | $9.28 | 7,916,729.0 | +13.62% |
| 2023-05 | $67.22 | $62.57 | $4.65 | 5,565,536.0 | -4.88% |
| 2023-04 | $68.97 | $62.84 | $6.13 | 5,784,015.0 | -3.33% |
| 2023-03 | $72.31 | $63.72 | $8.59 | 8,650,718.0 | -1.88% |
| 2023-02 | $74.95 | $67.98 | $6.97 | 7,118,692.0 | +0.96% |
| 2023-01 | $74.96 | $66.50 | $8.45 | 9,448,365.0 | -3.52% |
6.88%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):