74.38
price up icon1.21%   0.89
after-market Handel nachbörslich: 74.38
loading

H B Fuller Company-Aktien (FUL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $74.58 $72.74 $1.84 211,689.0 +1.21%
2024-11-04 $74.24 $73.04 $1.20 229,594.0 +0.73%
2024-11-01 $74.00 $72.60 $1.40 255,278.0 -0.30%
2024-10-31 $74.67 $73.16 $1.51 499,941.0 -1.88%
2024-10-30 $75.83 $74.31 $1.52 160,285.0 -0.32%
2024-10-29 $75.12 $74.25 $0.865 141,346.0 -0.69%
2024-10-28 $76.34 $74.91 $1.43 249,489.0 +0.72%
2024-10-25 $75.92 $74.69 $1.23 261,918.0 -0.09%
2024-10-24 $75.11 $74.37 $0.74 175,880.0 +0.04%
2024-10-23 $75.46 $74.34 $1.12 171,168.0 -0.08%
2024-10-22 $76.73 $74.89 $1.84 230,890.0 -2.51%
2024-10-21 $79.18 $76.74 $2.44 393,085.0 -3.04%
2024-10-18 $80.21 $79.05 $1.16 429,606.0 -0.68%
2024-10-17 $80.56 $79.55 $1.01 218,205.0 -1.07%
2024-10-16 $81.03 $80.21 $0.815 187,840.0 +1.13%
2024-10-15 $80.99 $79.27 $1.72 249,480.0 +0.15%
2024-10-14 $79.68 $78.56 $1.12 174,239.0 +0.85%
2024-10-11 $79.31 $78.11 $1.20 168,139.0 +1.04%
2024-10-10 $78.25 $77.45 $0.795 296,049.0 -0.43%
2024-10-09 $78.97 $77.45 $1.52 242,268.0 +1.51%
2024-10-08 $78.03 $76.45 $1.58 263,722.0 -0.19%

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
2024-11 $74.58 $72.60 $1.98 908,250.0 +1.64%
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%

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%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
Kapitalisierung:     |  Volumen (24h):