Holen Sie sich die Stockscreener-App
54.34
6.37%
-3.70
Handel nachbörslich:
54.34
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $56.18 | $53.65 | $2.53 | 742,830.0 | -6.37% |
| 2025-04-02 | $58.15 | $56.05 | $2.10 | 503,453.0 | +1.50% |
| 2025-04-01 | $57.23 | $55.45 | $1.77 | 899,688.0 | +1.89% |
| 2025-03-31 | $56.34 | $53.49 | $2.85 | 920,398.0 | +2.46% |
| 2025-03-28 | $57.42 | $54.04 | $3.38 | 825,060.0 | -4.93% |
| 2025-03-27 | $57.83 | $53.83 | $4.00 | 1,733,200.0 | +6.06% |
| 2025-03-26 | $54.64 | $53.60 | $1.04 | 674,647.0 | +0.91% |
| 2025-03-25 | $54.89 | $53.60 | $1.29 | 376,055.0 | -1.14% |
| 2025-03-24 | $54.98 | $54.10 | $0.885 | 496,329.0 | +1.64% |
| 2025-03-21 | $53.80 | $52.60 | $1.20 | 994,121.0 | -0.69% |
| 2025-03-20 | $54.44 | $52.62 | $1.82 | 712,586.0 | +0.71% |
| 2025-03-19 | $55.03 | $52.75 | $2.28 | 493,329.0 | -1.62% |
| 2025-03-18 | $54.73 | $53.77 | $0.96 | 351,147.0 | +0.91% |
| 2025-03-17 | $54.15 | $53.12 | $1.02 | 685,704.0 | +0.97% |
| 2025-03-14 | $53.66 | $52.76 | $0.9042 | 888,765.0 | +1.04% |
| 2025-03-13 | $54.53 | $52.59 | $1.94 | 538,183.0 | -1.91% |
| 2025-03-12 | $55.91 | $53.80 | $2.11 | 332,267.0 | -2.99% |
| 2025-03-11 | $57.61 | $55.49 | $2.12 | 549,552.0 | -2.68% |
| 2025-03-10 | $58.14 | $56.59 | $1.55 | 560,060.0 | +0.09% |
| 2025-03-07 | $57.32 | $56.17 | $1.15 | 490,049.0 | -0.14% |
| 2025-03-06 | $57.43 | $55.62 | $1.81 | 590,090.0 | +2.13% |
| 2025-03-05 | $56.04 | $54.18 | $1.86 | 365,967.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $58.15 | $53.65 | $4.50 | 2,888,801.0 | -3.17% |
| 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% |
7.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):