40,300€
0,75%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,75% | - |
| 20.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 75,00 |
| 19.02.2025 | 41,50 | 41,80 | 40,90 | 41,60 | 1,46% | - |
| 18.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,87% | 30,00 |
| 17.02.2025 | 42,90 | 43,10 | 42,90 | 43,10 | 0,70% | - |
| 14.02.2025 | 43,10 | 44,00 | 42,50 | 42,80 | -0,93% | - |
| 13.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 139,00 |
| 12.02.2025 | 43,90 | 44,00 | 43,00 | 43,00 | -1,83% | - |
| 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 | 0,67% | 25,00 |
| 04.02.2025 | 44,70 | 44,90 | 44,00 | 44,50 | -0,67% | - |
| 03.02.2025 | 44,80 | 45,50 | 44,40 | 44,80 | -0,44% | - |
| 31.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 30.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 29.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 28.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 27.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | - |
| 24.01.2025 | 43,90 | 44,30 | 43,00 | 43,90 | -0,68% | - |
| 23.01.2025 | 44,10 | 44,50 | 43,40 | 44,20 | 0,91% | - |
| 22.01.2025 | 44,60 | 45,10 | 43,80 | 43,80 | -2,67% | - |
| 21.01.2025 | 44,50 | 45,40 | 44,40 | 45,00 | 1,12% | - |
| 20.01.2025 | 44,70 | 44,70 | 44,30 | 44,50 | -1,11% | - |
| 17.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 43,00 |
| 16.01.2025 | 44,90 | 45,40 | 44,30 | 45,00 | 1,35% | - |
| 15.01.2025 | 44,10 | 45,20 | 44,10 | 44,40 | 2,30% | - |
| 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 | 1,66% | 141,00 |
| 10.01.2025 | 42,90 | 43,00 | 41,60 | 42,10 | -1,86% | - |
| 09.01.2025 | 42,90 | 42,90 | 42,70 | 42,90 | 2,14% | - |
| 08.01.2025 | 42,50 | 42,70 | 41,70 | 42,00 | -1,18% | - |
| 07.01.2025 | 42,40 | 43,10 | 42,20 | 42,50 | -1,62% | - |
| 06.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 46,00 |
| 03.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 02.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 27.12.2024 | 42,70 | 43,30 | 42,00 | 42,60 | 1,43% | - |
| 23.12.2024 | 42,10 | 42,80 | 41,80 | 42,00 | -0,94% | - |
| 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 | 1,40% | 23,00 |
| 16.12.2024 | 43,30 | 44,10 | 42,80 | 42,80 | -0,47% | - |
| 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 |
| 05.08.2024 | 34,40 | 34,40 | 33,40 | 33,40 | -7,22% | 47,00 |
| 02.08.2024 | 36,00 | 36,00 | 34,60 | 36,00 | -0,55% | 1.335,00 |
| 30.07.2024 | 36,40 | 36,40 | 36,00 | 36,20 | 15,29% | 1.050,00 |
| 22.07.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 8,28% | 87,00 |
| 11.07.2024 | 28,40 | 29,00 | 28,40 | 29,00 | -1,36% | 650,00 |
| 03.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 24,00 |
| 26.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 43,00 |
| 17.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 300,00 |
| 12.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 230,00 |
| 03.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 135,00 |
| 29.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 29,00 |
| 23.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 7,00 |
| 14.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 8,28% | 36,00 |
| 12.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 40,00 |
| 11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 50,00 |
| 05.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 64,00 |
| 02.04.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 310,00 |
| 27.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | 42,00 |
| 13.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | 131,00 |
| 11.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 2,00 |
| 04.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 73,00 |
| 28.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 131,00 |