27.04
price up icon2.27%   0.60
pre-market  Vorhandelsmarkt:  26.76   -0.28   -1.04%
loading

Hillenbrand Inc-Aktien (HI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-30 $27.30 $26.36 $0.94 504,826.0 +2.27%
2025-09-29 $26.55 $25.64 $0.91 887,996.0 +1.69%
2025-09-26 $26.44 $23.33 $3.11 2,072,213.0 +11.44%
2025-09-25 $23.98 $22.98 $1.00 727,553.0 -3.03%
2025-09-24 $24.68 $23.96 $0.72 350,936.0 -1.88%
2025-09-23 $25.69 $24.52 $1.17 376,782.0 -2.35%
2025-09-22 $25.38 $24.26 $1.12 448,673.0 +1.99%
2025-09-19 $25.34 $24.57 $0.77 1,267,084.0 -2.73%
2025-09-18 $25.62 $24.34 $1.28 396,526.0 +5.11%
2025-09-17 $25.61 $24.03 $1.58 410,386.0 -2.67%
2025-09-16 $24.91 $24.46 $0.455 260,428.0 +0.04%
2025-09-15 $25.03 $24.21 $0.82 290,458.0 +0.65%
2025-09-12 $25.78 $24.50 $1.28 317,111.0 -4.32%
2025-09-11 $25.86 $24.87 $0.99 401,775.0 +3.51%
2025-09-10 $25.20 $24.70 $0.50 506,318.0 -0.44%
2025-09-09 $25.42 $24.82 $0.5999 299,831.0 -2.77%
2025-09-08 $26.25 $25.21 $1.04 333,213.0 -2.29%
2025-09-05 $26.88 $25.84 $1.04 314,078.0 +1.79%
2025-09-04 $25.80 $24.69 $1.11 403,434.0 +3.87%
2025-09-03 $24.85 $24.34 $0.505 560,569.0 +0.61%

Hillenbrand Inc-Aktien (HI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hillenbrand Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hillenbrand Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Hillenbrand Inc-Aktien (HI) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $27.30 $22.98 $4.32 11,988,268.0 +6.50%
2025-08 $27.07 $19.28 $7.79 15,045,945.0 +22.60%
2025-07 $23.60 $19.89 $3.71 9,824,757.0 +3.19%
2025-06 $22.26 $18.46 $3.80 9,608,200.0 +2.71%
2025-05 $23.36 $18.62 $4.74 13,621,309.0 -3.41%
2025-04 $24.81 $18.36 $6.45 12,303,453.0 -16.20%
2025-03 $30.05 $23.81 $6.24 8,879,375.0 -19.26%
2025-02 $35.48 $29.05 $6.43 10,136,242.0 -12.03%
2025-01 $35.59 $30.12 $5.47 6,728,997.0 +10.43%

Hillenbrand Inc-Aktien (HI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $35.09 $28.29 $6.81 8,274,685.0 -9.58%
2024-11 $35.47 $27.54 $7.93 8,877,162.0 +23.52%
2024-10 $28.63 $25.11 $3.52 10,297,667.0 -0.90%
2024-09 $32.83 $25.49 $7.34 11,297,453.0 -15.66%
2024-08 $44.51 $31.81 $12.70 9,368,012.0 -25.48%
2024-07 $45.53 $37.96 $7.57 8,983,196.0 +10.52%
2024-06 $46.92 $39.74 $7.18 8,506,540.0 -13.92%
2024-05 $46.81 $40.38 $6.43 7,653,951.0 -2.58%
2024-04 $50.58 $46.39 $4.19 5,064,985.0 -5.11%
2024-03 $50.44 $46.16 $4.28 6,168,817.0 +5.76%
2024-02 $48.33 $43.34 $4.99 6,391,583.0 +2.10%
2024-01 $48.02 $43.07 $4.95 5,703,347.0 -2.68%

Hillenbrand Inc-Aktien (HI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $49.40 $38.38 $11.02 10,910,980.0 +23.52%
2023-11 $42.64 $37.69 $4.95 5,926,197.0 +1.87%
2023-10 $43.27 $37.19 $6.08 5,562,139.0 -10.12%
2023-09 $49.30 $41.63 $7.67 5,534,883.0 -12.65%
2023-08 $52.01 $44.27 $7.73 4,915,020.0 -6.74%
2023-07 $53.67 $49.99 $3.68 4,306,945.0 +1.29%
2023-06 $53.76 $47.49 $6.27 8,260,154.0 +6.90%
2023-05 $49.61 $42.00 $7.61 6,917,135.0 +5.15%
2023-04 $47.41 $43.50 $3.91 4,486,210.0 -4.02%
2023-03 $50.08 $42.56 $7.52 10,436,183.0 +0.83%
2023-02 $49.68 $41.64 $8.04 8,077,795.0 +0.60%
2023-01 $47.05 $41.47 $5.57 5,224,916.0 +9.82%
$91.43
price up icon 0.15%
specialty_industrial_machinery XYL
$147.50
price up icon 2.47%
specialty_industrial_machinery ROK
$349.53
price up icon 1.45%
specialty_industrial_machinery AME
$188.00
price up icon 0.60%
specialty_industrial_machinery CMI
$422.37
price up icon 0.70%
specialty_industrial_machinery EMR
$131.18
price up icon 1.49%
Kapitalisierung:     |  Volumen (24h):