50,750€
1,50%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 200,00 |
| 30.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 103,00 |
| 24.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 148,00 |
| 13.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 219,00 |
| 09.10.2025 | 49,80 | 49,80 | 49,40 | 49,80 | -0,40% | 520,00 |
| 08.10.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 48,00 |
| 07.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 9,00 |
| 06.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 20,19% | 1,00 |
| 03.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 48,00 |
| 02.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | 11,00 |
| 12.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 8,00 |
| 09.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 74,00 |
| 28.08.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 4,31% | 205,00 |
| 20.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 1.234,00 |
| 18.08.2025 | 40,60 | 41,80 | 40,60 | 41,80 | 7,18% | 7,00 |
| 08.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 228,00 |
| 06.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | 20,00 |
| 05.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 1.234,00 |
| 29.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 141,00 |
| 17.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 25,00 |
| 11.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 13,00 |
| 07.07.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 9,63% | 155,00 |
| 24.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 2,00 |
| 18.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 1,00 |
| 20.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 100,00 |
| 19.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 1,00 |
| 13.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 222,00 |
| 12.05.2025 | 38,00 | 39,40 | 38,00 | 39,20 | 3,70% | 1.196,00 |
| 09.05.2025 | 37,80 | 38,00 | 37,80 | 37,80 | 0,00% | 959,00 |
| 08.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 5,59% | 202,00 |
| 07.05.2025 | 35,80 | 36,00 | 35,80 | 35,80 | 2,29% | 205,00 |
| 05.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 73,00 |
| 02.05.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 2,33% | 6,00 |
| 30.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | 399,00 |
| 22.04.2025 | 32,60 | 32,80 | 32,60 | 32,60 | -10,44% | 387,00 |
| 10.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 57,00 |
| 07.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | 36,00 |
| 03.04.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -1,52% | 192,00 |
| 31.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | 488,00 |
| 26.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 1,00 |
| 24.03.2025 | 39,40 | 40,80 | 39,40 | 40,80 | 4,08% | 454,00 |
| 21.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 154,00 |
| 17.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -6,25% | 1,00 |
| 11.03.2025 | 41,80 | 41,80 | 41,00 | 41,60 | -1,89% | 272,00 |
| 05.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | 139,00 |
| 04.03.2025 | 38,40 | 43,60 | 38,40 | 43,60 | 10,10% | 1.549,00 |
| 24.02.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,00% | 253,00 |
| 20.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 75,00 |
| 18.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | 30,00 |
| 13.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 139,00 |
| 11.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 252,00 |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 5,00 |
| 07.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 1,00 |
| 06.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 11,00 |
| 05.02.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -0,44% | 25,00 |
| 31.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 241,00 |
| 30.01.2025 | 44,60 | 44,80 | 44,20 | 44,80 | -0,44% | 541,00 |
| 17.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | 43,00 |
| 14.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 101,00 |
| 13.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 141,00 |
| 06.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 46,00 |
| 02.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 139,00 |
| 30.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 12,00 |
| 20.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | 142,00 |
| 19.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 200,00 |
| 18.12.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,46% | 145,00 |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 23,00 |
| 12.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | 1,00 |
| 11.12.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 2,79% | 149,00 |
| 09.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 235,00 |
| 04.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -3,57% | 28,00 |
| 03.12.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 5,00 |
| 27.11.2024 | 44,40 | 44,40 | 44,20 | 44,40 | -0,45% | 756,00 |
| 26.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 85,00 |
| 25.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 11,00 |
| 22.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 10,00 |
| 21.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | 20,00 |
| 20.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | 100,00 |
| 19.11.2024 | 42,20 | 42,20 | 40,40 | 40,40 | -5,16% | 2.500,00 |
| 18.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | 73,00 |
| 15.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 2,00 |
| 13.11.2024 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | 351,00 |
| 12.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 130,00 |
| 11.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 120,00 |
| 07.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 13,33% | 11,00 |
| 05.11.2024 | 36,40 | 39,00 | 36,40 | 39,00 | 7,14% | 138,00 |
| 29.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 98,00 |
| 28.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 40,00 |
| 25.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 2,00 |
| 16.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 30,00 |
| 03.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 43,00 |
| 19.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 6,75% | 15,00 |
| 09.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 4,00 |
| 06.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | 55,00 |
| 30.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | 8,00 |
| 23.08.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -1,76% | 174,00 |
| 19.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | 30,00 |
| 12.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 6,00 |
| 08.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 30,00 |
| 07.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 37,00 |