Holen Sie sich die Stockscreener-App
61.96
3.01%
1.81
Handel nachbörslich:
61.96
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 |
|---|---|---|---|---|---|
| 2025-07-01 | $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% |
| 2025-06-23 | $56.21 | $54.21 | $2.00 | 348,405.0 | +2.95% |
| 2025-06-20 | $54.98 | $54.16 | $0.8165 | 535,204.0 | +0.87% |
| 2025-06-18 | $55.02 | $53.59 | $1.43 | 314,107.0 | +0.78% |
| 2025-06-17 | $54.71 | $53.59 | $1.12 | 237,106.0 | -1.40% |
| 2025-06-16 | $55.06 | $53.81 | $1.25 | 343,818.0 | +0.52% |
| 2025-06-13 | $55.71 | $53.91 | $1.80 | 357,903.0 | -3.42% |
| 2025-06-12 | $56.42 | $55.69 | $0.73 | 230,615.0 | -0.88% |
| 2025-06-11 | $58.84 | $56.23 | $2.62 | 466,759.0 | -3.50% |
| 2025-06-10 | $59.27 | $57.30 | $1.97 | 575,617.0 | +2.63% |
| 2025-06-09 | $57.69 | $56.47 | $1.22 | 323,257.0 | +1.69% |
| 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% |
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 | $62.81 | $59.67 | $3.14 | 934,254.0 | +0.00% |
| 2025-06 | $62.94 | $53.59 | $9.34 | 10,868,568.0 | +11.00% |
| 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%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):