Holen Sie sich die Stockscreener-App
59.17
1.94%
-1.27
Handel nachbörslich:
59.17
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $60.40 | $59.17 | $1.23 | 258,043.0 | -2.10% |
| 2025-07-23 | $60.62 | $60.14 | $0.48 | 249,109.0 | -0.40% |
| 2025-07-22 | $61.02 | $59.98 | $1.04 | 394,878.0 | +1.64% |
| 2025-07-21 | $60.65 | $59.62 | $1.03 | 368,123.0 | -0.72% |
| 2025-07-18 | $61.63 | $59.57 | $2.06 | 423,792.0 | -1.73% |
| 2025-07-17 | $61.59 | $60.21 | $1.38 | 509,411.0 | +1.36% |
| 2025-07-16 | $61.09 | $59.91 | $1.19 | 476,556.0 | -0.59% |
| 2025-07-15 | $62.57 | $60.70 | $1.87 | 461,147.0 | -2.50% |
| 2025-07-14 | $63.03 | $61.98 | $1.05 | 397,601.0 | -1.49% |
| 2025-07-11 | $63.34 | $62.18 | $1.16 | 437,033.0 | -1.30% |
| 2025-07-10 | $64.90 | $62.93 | $1.97 | 635,099.0 | +1.17% |
| 2025-07-09 | $63.43 | $62.33 | $1.10 | 388,585.0 | +0.75% |
| 2025-07-08 | $63.50 | $60.73 | $2.77 | 691,799.0 | +3.44% |
| 2025-07-07 | $62.38 | $60.62 | $1.77 | 442,785.0 | -2.38% |
| 2025-07-03 | $63.02 | $61.87 | $1.15 | 250,443.0 | -1.19% |
| 2025-07-02 | $63.35 | $61.46 | $1.89 | 830,345.0 | +1.66% |
| 2025-07-01 | $62.81 | $59.67 | $3.14 | 934,254.0 | +3.01% |
| 2025-06-30 | $61.84 | $60.08 | $1.77 | 699,891.0 | -2.56% |
| 2025-06-27 | $62.94 | $60.80 | $2.13 | 1,519,860.0 | -0.42% |
| 2025-06-26 | $62.61 | $60.16 | $2.45 | 1,697,451.0 | +10.78% |
| 2025-06-25 | $57.28 | $55.90 | $1.38 | 734,845.0 | -1.62% |
| 2025-06-24 | $57.63 | $56.51 | $1.12 | 422,060.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $64.90 | $59.17 | $5.73 | 8,407,046.0 | -1.63% |
| 2025-06 | $62.94 | $53.59 | $9.34 | 9,934,314.0 | +7.76% |
| 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% |
5.99%
8.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):