Holen Sie sich die Stockscreener-App
81.15
0.25%
-0.20
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $81.73 | $80.78 | $0.95 | 206,895.0 | -0.25% |
| 2024-05-16 | $81.46 | $80.54 | $0.92 | 331,684.0 | +0.36% |
| 2024-05-15 | $81.35 | $80.40 | $0.949 | 242,751.0 | +0.77% |
| 2024-05-14 | $80.64 | $79.79 | $0.85 | 209,798.0 | +1.09% |
| 2024-05-13 | $80.13 | $79.39 | $0.74 | 198,266.0 | -0.06% |
| 2024-05-10 | $79.65 | $78.58 | $1.07 | 208,355.0 | +0.56% |
| 2024-05-09 | $79.69 | $78.51 | $1.18 | 233,556.0 | -0.21% |
| 2024-05-08 | $79.38 | $78.45 | $0.93 | 203,727.0 | +0.19% |
| 2024-05-07 | $79.71 | $78.90 | $0.81 | 235,469.0 | +0.96% |
| 2024-05-06 | $78.48 | $77.01 | $1.47 | 193,713.0 | +1.98% |
| 2024-05-03 | $77.53 | $76.39 | $1.14 | 184,665.0 | +1.14% |
| 2024-05-02 | $76.73 | $75.47 | $1.26 | 299,226.0 | +1.21% |
| 2024-05-01 | $76.38 | $75.07 | $1.31 | 361,770.0 | +0.59% |
| 2024-04-30 | $75.25 | $74.29 | $0.96 | 346,222.0 | -0.85% |
| 2024-04-29 | $75.39 | $74.49 | $0.90 | 262,229.0 | +1.51% |
| 2024-04-26 | $74.92 | $73.68 | $1.24 | 243,515.0 | +0.75% |
| 2024-04-25 | $74.67 | $73.58 | $1.09 | 229,157.0 | -1.84% |
| 2024-04-24 | $76.20 | $74.48 | $1.72 | 251,553.0 | -1.38% |
| 2024-04-23 | $76.79 | $75.76 | $1.03 | 265,480.0 | -0.54% |
| 2024-04-22 | $77.27 | $76.10 | $1.17 | 280,603.0 | -0.56% |
| 2024-04-19 | $76.97 | $76.02 | $0.95 | 475,264.0 | +1.05% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $81.73 | $75.07 | $6.66 | 3,316,770.0 | +8.62% |
| 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% |
H.B. Fuller Company-Aktien (FUL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $81.41 | $70.77 | $10.64 | 8,334,912.0 | -10.82% |
| 2022-11 | $80.36 | $66.39 | $13.97 | 6,337,780.0 | +15.21% |
| 2022-10 | $70.66 | $61.13 | $9.52 | 5,627,004.0 | +15.99% |
| 2022-09 | $68.78 | $58.92 | $9.86 | 7,071,252.0 | -7.34% |
| 2022-08 | $71.70 | $62.74 | $8.96 | 5,474,514.0 | +1.03% |
| 2022-07 | $64.86 | $57.36 | $7.50 | 4,999,769.0 | +6.63% |
| 2022-06 | $73.83 | $57.60 | $16.23 | 8,335,893.0 | -15.29% |
| 2022-05 | $71.36 | $63.11 | $8.25 | 5,288,805.0 | +6.57% |
| 2022-04 | $73.00 | $64.97 | $8.03 | 7,670,950.0 | +0.95% |
| 2022-03 | $70.76 | $61.92 | $8.84 | 10,506,625.0 | -3.36% |
| 2022-02 | $72.75 | $66.02 | $6.73 | 5,515,497.0 | -4.74% |
| 2022-01 | $81.55 | $69.47 | $12.08 | 8,220,633.0 | -11.40% |
0.04%
0.25%
Kapitalisierung:
|
Volumen (24h):