H.B. Fuller Company FUL
NYSE · Vereinigte Staaten · Prozessindustrie
$49,47-0,13 (-0,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49,47 | -0,26 % | $49,83 | $49,98 | $48,74 | 1,16M |
| 2026-09-29 | $49,60 | +0,47 % | $49,54 | $50,23 | $49,29 | 1,64M |
| 2026-09-28 | $49,37 | -1,38 % | $49,06 | $50,06 | $48,49 | 1,50M |
| 2026-09-25 | $50,06 | +0,12 % | $53,00 | $53,55 | $48,87 | 1,15M |
| 2026-09-24 | $50,00 | -0,42 % | $49,29 | $50,73 | $46,70 | 2,25M |
| 2026-09-23 | $50,21 | -1,68 % | $50,51 | $52,67 | $49,62 | 2,00M |
| 2026-09-22 | $51,07 | +2,90 % | $50,59 | $51,65 | $50,25 | 618,80K |
| 2026-09-21 | $49,63 | +0,45 % | $49,93 | $50,00 | $49,24 | 613,10K |
| 2026-09-18 | $49,41 | -1,98 % | $50,00 | $50,06 | $48,60 | 1,62M |
| 2026-09-17 | $50,41 | -0,83 % | $51,58 | $51,59 | $50,41 | 487,20K |
| 2026-09-16 | $50,83 | -0,12 % | $51,35 | $51,90 | $50,61 | 612,30K |
| 2026-09-15 | $50,89 | -0,16 % | $50,94 | $50,98 | $50,31 | 833,00K |
| 2026-09-14 | $50,97 | -1,22 % | $51,00 | $51,48 | $50,76 | 620,10K |
| 2026-09-11 | $51,60 | -0,10 % | $52,53 | $52,68 | $51,48 | 1,11M |
| 2026-09-10 | $51,65 | -0,37 % | $51,31 | $52,07 | $50,85 | 640,10K |
| 2026-09-09 | $51,84 | -2,26 % | $53,00 | $53,58 | $51,43 | 472,00K |
| 2026-09-08 | $53,04 | -1,58 % | $53,37 | $53,52 | $52,90 | 387,80K |
| 2026-09-04 | $53,89 | +0,41 % | $53,06 | $54,11 | $52,86 | 382,30K |
| 2026-09-03 | $53,67 | -0,45 % | $55,22 | $55,22 | $52,64 | 566,40K |
| 2026-09-02 | $53,91 | +0,17 % | $54,30 | $55,40 | $53,84 | 606,40K |
| 2026-09-01 | $53,82 | -2,06 % | $54,46 | $54,50 | $53,38 | 423,70K |
| 2026-08-31 | $54,95 | -2,48 % | $56,30 | $56,31 | $54,86 | 515,00K |
| 2026-08-28 | $56,35 | -1,14 % | $56,41 | $58,16 | $56,31 | 443,10K |
| 2026-08-27 | $57,00 | -1,81 % | $57,26 | $57,95 | $56,97 | 555,10K |
| 2026-08-26 | $58,05 | +1,82 % | $56,37 | $58,17 | $56,36 | 492,60K |
| 2026-08-25 | $57,01 | -1,69 % | $58,18 | $58,18 | $56,78 | 577,60K |
| 2026-08-24 | $57,99 | -1,21 % | $58,71 | $59,45 | $57,77 | 546,60K |
| 2026-08-21 | $58,70 | -0,78 % | $58,63 | $59,89 | $58,63 | 384,00K |
| 2026-08-20 | $59,16 | -2,78 % | $59,67 | $60,28 | $58,85 | 900,50K |
| 2026-08-19 | $60,85 | +1,60 % | $59,36 | $62,28 | $59,36 | 484,00K |
| 2026-08-18 | $59,89 | -5,80 % | $63,43 | $63,43 | $59,88 | 812,40K |
| 2026-08-17 | $63,58 | +1,32 % | $62,38 | $64,24 | $62,38 | 885,10K |
| 2026-08-14 | $62,75 | +4,32 % | $59,95 | $62,98 | $59,67 | 859,50K |
| 2026-08-13 | $60,15 | -0,03 % | $60,70 | $61,23 | $59,71 | 532,80K |
| 2026-08-12 | $60,17 | -3,00 % | $62,13 | $62,90 | $60,04 | 618,20K |
| 2026-08-11 | $62,03 | +1,27 % | $60,41 | $62,67 | $60,41 | 523,00K |
| 2026-08-10 | $61,25 | +0,29 % | $60,41 | $61,35 | $60,20 | 524,30K |
| 2026-08-07 | $61,07 | +3,21 % | $59,31 | $61,20 | $58,85 | 548,50K |
| 2026-08-06 | $59,17 | -0,65 % | $59,67 | $60,43 | $58,90 | 1,02M |
| 2026-08-05 | $59,56 | +1,12 % | $58,32 | $59,65 | $58,32 | 536,40K |
| 2026-08-04 | $58,90 | +3,32 % | $57,41 | $58,99 | $56,92 | 930,60K |
| 2026-08-03 | $57,01 | +3,09 % | $56,14 | $57,31 | $56,08 | 574,30K |
| 2026-07-31 | $55,30 | -0,14 % | $54,85 | $55,42 | $53,86 | 760,60K |
| 2026-07-30 | $55,38 | -0,68 % | $56,20 | $56,21 | $54,56 | 737,70K |
| 2026-07-29 | $55,76 | -2,36 % | $55,87 | $56,94 | $55,06 | 656,60K |
| 2026-07-28 | $57,11 | +1,03 % | $57,01 | $58,26 | $57,00 | 668,10K |
| 2026-07-27 | $56,53 | +1,49 % | $56,16 | $56,68 | $55,71 | 911,10K |
| 2026-07-24 | $55,70 | +1,05 % | $55,65 | $56,26 | $55,10 | 356,70K |
| 2026-07-23 | $55,12 | -2,01 % | $56,71 | $56,71 | $54,66 | 497,70K |
| 2026-07-22 | $56,25 | +0,45 % | $56,57 | $57,10 | $56,04 | 454,90K |
| 2026-07-21 | $56,00 | +1,03 % | $55,54 | $56,53 | $55,11 | 496,70K |
| 2026-07-20 | $55,43 | -2,69 % | $56,57 | $56,57 | $55,31 | 761,40K |
| 2026-07-17 | $56,96 | -2,47 % | $58,25 | $58,56 | $56,68 | 461,50K |
| 2026-07-16 | $58,40 | +2,46 % | $56,64 | $58,40 | $56,64 | 809,20K |
| 2026-07-15 | $57,00 | +1,75 % | $56,53 | $57,63 | $56,29 | 1,10M |
| 2026-07-14 | $56,02 | -0,07 % | $56,68 | $56,83 | $55,78 | 681,70K |
| 2026-07-13 | $56,06 | +0,27 % | $56,01 | $56,70 | $55,48 | 673,10K |
| 2026-07-10 | $55,91 | +1,47 % | $55,59 | $56,55 | $55,52 | 519,00K |
| 2026-07-09 | $55,10 | -0,16 % | $56,61 | $56,61 | $54,85 | 658,00K |
| 2026-07-08 | $55,19 | -4,13 % | $56,85 | $56,85 | $54,76 | 1,29M |
| 2026-07-07 | $57,57 | -1,40 % | $58,41 | $58,99 | $57,31 | 1,50M |
| 2026-07-06 | $58,39 | +0,57 % | $57,70 | $58,83 | $56,60 | 998,80K |
| 2026-07-02 | $58,06 | +1,36 % | $57,57 | $58,46 | $56,85 | 984,90K |
| 2026-07-01 | $57,28 | -1,73 % | $58,10 | $58,79 | $57,23 | 966,90K |
| 2026-06-30 | $58,29 | -1,44 % | $59,67 | $59,87 | $58,27 | 971,60K |
| 2026-06-29 | $59,14 | -6,50 % | $63,00 | $63,00 | $58,75 | 1,39M |
| 2026-06-26 | $63,25 | +2,10 % | $63,29 | $64,52 | $60,87 | 2,20M |
| 2026-06-25 | $61,95 | -4,10 % | $61,42 | $62,01 | $58,27 | 1,52M |
| 2026-06-24 | $64,60 | +2,34 % | $63,06 | $64,96 | $63,00 | 1,17M |
| 2026-06-23 | $63,12 | -1,85 % | $63,96 | $64,61 | $63,07 | 668,20K |
| 2026-06-22 | $64,31 | -0,85 % | $65,44 | $65,44 | $63,86 | 797,40K |
| 2026-06-18 | $64,86 | +0,14 % | $64,58 | $65,51 | $64,09 | 973,40K |
| 2026-06-17 | $64,77 | +1,65 % | $65,13 | $66,45 | $64,34 | 1,02M |
| 2026-06-16 | $63,72 | -1,09 % | $64,43 | $65,63 | $63,59 | 762,70K |
| 2026-06-15 | $64,42 | +1,24 % | $65,00 | $65,74 | $62,40 | 618,70K |
| 2026-06-12 | $63,63 | +0,05 % | $64,27 | $64,62 | $63,52 | 360,10K |
| 2026-06-11 | $63,60 | +3,94 % | $61,90 | $63,80 | $61,10 | 581,20K |
| 2026-06-10 | $61,19 | -1,35 % | $61,95 | $62,78 | $61,19 | 725,10K |
| 2026-06-09 | $62,03 | +3,33 % | $60,89 | $62,93 | $60,77 | 764,50K |
| 2026-06-08 | $60,03 | +0,25 % | $59,88 | $60,35 | $59,66 | 574,60K |
| 2026-06-05 | $59,88 | -0,80 % | $60,31 | $60,72 | $58,84 | 801,80K |
| 2026-06-04 | $60,36 | -1,89 % | $61,40 | $63,24 | $60,23 | 592,60K |
| 2026-06-03 | $61,52 | -1,74 % | $61,92 | $63,48 | $61,48 | 641,70K |
| 2026-06-02 | $62,61 | +1,26 % | $62,03 | $62,70 | $61,55 | 577,10K |
| 2026-06-01 | $61,83 | -3,51 % | $64,93 | $64,93 | $61,02 | 725,10K |
| 2026-05-29 | $64,08 | +0,77 % | $63,77 | $65,02 | $63,21 | 1,47M |
| 2026-05-28 | $63,59 | +2,66 % | $61,18 | $64,96 | $60,85 | 869,90K |
| 2026-05-27 | $61,94 | +2,28 % | $61,34 | $63,45 | $61,34 | 661,50K |
| 2026-05-26 | $60,56 | +4,81 % | $59,23 | $60,93 | $58,46 | 826,60K |
| 2026-05-22 | $57,78 | +2,50 % | $56,56 | $57,82 | $55,98 | 1,68M |