Holen Sie sich die Stockscreener-App
56.18
0.81%
0.45
Handel nachbörslich:
56.18
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $56.79 | $55.86 | $0.93 | 215,840.0 | +0.81% |
| 2025-06-05 | $56.36 | $55.56 | $0.80 | 235,120.0 | -0.57% |
| 2025-06-04 | $56.36 | $55.63 | $0.73 | 223,309.0 | +1.17% |
| 2025-06-03 | $55.81 | $54.47 | $1.34 | 255,552.0 | +1.08% |
| 2025-06-02 | $55.70 | $54.47 | $1.23 | 197,595.0 | -1.81% |
| 2025-05-30 | $55.95 | $55.12 | $0.825 | 442,100.0 | -0.29% |
| 2025-05-29 | $56.36 | $55.20 | $1.16 | 243,542.0 | +0.56% |
| 2025-05-28 | $56.11 | $55.58 | $0.53 | 264,206.0 | -0.73% |
| 2025-05-27 | $56.09 | $54.98 | $1.11 | 261,400.0 | +3.43% |
| 2025-05-23 | $54.55 | $53.76 | $0.795 | 216,120.0 | -1.11% |
| 2025-05-22 | $55.08 | $54.15 | $0.929 | 203,087.0 | +0.29% |
| 2025-05-21 | $56.11 | $54.54 | $1.57 | 209,660.0 | -2.84% |
| 2025-05-20 | $56.70 | $56.10 | $0.60 | 180,392.0 | -0.79% |
| 2025-05-19 | $56.79 | $55.58 | $1.21 | 223,093.0 | -0.49% |
| 2025-05-16 | $57.09 | $56.16 | $0.925 | 254,688.0 | +0.92% |
| 2025-05-15 | $56.60 | $55.61 | $0.99 | 259,779.0 | +1.02% |
| 2025-05-14 | $56.77 | $55.73 | $1.04 | 332,704.0 | -1.79% |
| 2025-05-13 | $57.22 | $56.65 | $0.57 | 305,421.0 | -0.18% |
| 2025-05-12 | $58.25 | $56.39 | $1.86 | 460,456.0 | +4.58% |
| 2025-05-09 | $55.26 | $54.26 | $1.00 | 300,600.0 | -0.47% |
| 2025-05-08 | $54.95 | $53.30 | $1.65 | 318,681.0 | +3.20% |
| 2025-05-07 | $53.67 | $52.37 | $1.30 | 446,790.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $56.79 | $54.47 | $2.32 | 1,343,256.0 | +0.64% |
| 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% |
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):