50,818$
0,33%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 50,80 | 51,13 | 50,29 | 50,81 | 0,32% | 162.407,00 |
| 28.08.2025 | 50,70 | 50,98 | 50,18 | 50,65 | 0,24% | 98.864,00 |
| 27.08.2025 | 50,32 | 50,92 | 50,12 | 50,53 | -0,12% | 83.828,00 |
| 26.08.2025 | 51,16 | 51,63 | 50,37 | 50,59 | -1,21% | 78.133,00 |
| 25.08.2025 | 51,42 | 52,09 | 50,96 | 51,21 | -1,11% | 90.619,00 |
| 22.08.2025 | 48,89 | 52,18 | 47,82 | 51,79 | 6,55% | 129.973,00 |
| 21.08.2025 | 48,34 | 49,02 | 48,11 | 48,60 | -0,16% | 61.287,00 |
| 20.08.2025 | 48,76 | 49,04 | 48,41 | 48,68 | -0,18% | 67.765,00 |
| 19.08.2025 | 48,77 | 49,36 | 48,10 | 48,77 | 0,25% | 101.133,00 |
| 18.08.2025 | 47,83 | 48,98 | 47,83 | 48,65 | 2,06% | 86.492,00 |
| 15.08.2025 | 48,12 | 48,23 | 46,92 | 47,67 | -0,54% | 105.841,00 |
| 14.08.2025 | 49,12 | 49,18 | 47,74 | 47,93 | -3,33% | 74.218,00 |
| 13.08.2025 | 48,18 | 49,80 | 48,12 | 49,58 | 3,21% | 132.800,00 |
| 12.08.2025 | 45,74 | 48,20 | 44,83 | 48,04 | 5,93% | 131.851,00 |
| 11.08.2025 | 45,29 | 45,78 | 44,79 | 45,35 | 0,24% | 100.739,00 |
| 08.08.2025 | 45,42 | 46,10 | 44,81 | 45,24 | -0,33% | 79.064,00 |
| 07.08.2025 | 45,75 | 46,06 | 44,96 | 45,39 | -0,70% | 135.033,00 |
| 06.08.2025 | 45,56 | 45,99 | 44,91 | 45,71 | 0,11% | 126.809,00 |
| 05.08.2025 | 49,43 | 51,24 | 45,44 | 45,66 | 4,92% | 207.460,00 |
| 04.08.2025 | 43,04 | 43,69 | 42,82 | 43,52 | 1,09% | 124.311,00 |
| 01.08.2025 | 43,96 | 44,06 | 42,69 | 43,05 | -3,39% | 127.477,00 |
| 31.07.2025 | 44,81 | 45,13 | 44,22 | 44,56 | -1,18% | 80.299,00 |
| 30.07.2025 | 46,13 | 46,17 | 44,88 | 45,09 | -2,28% | 68.291,00 |
| 29.07.2025 | 46,35 | 46,43 | 45,77 | 46,14 | -0,52% | 81.620,00 |
| 28.07.2025 | 46,42 | 46,80 | 46,21 | 46,38 | 0,17% | 53.652,00 |
| 25.07.2025 | 46,49 | 46,53 | 46,00 | 46,30 | 0,15% | 62.330,00 |
| 24.07.2025 | 46,68 | 46,82 | 46,20 | 46,23 | -1,37% | 68.305,00 |
| 23.07.2025 | 46,56 | 46,94 | 45,99 | 46,87 | 1,36% | 57.898,00 |
| 22.07.2025 | 45,47 | 47,30 | 45,47 | 46,24 | 1,34% | 98.113,00 |
| 21.07.2025 | 46,27 | 46,35 | 45,31 | 45,63 | -1,13% | 60.382,00 |
| 18.07.2025 | 46,75 | 46,91 | 45,96 | 46,15 | -0,35% | 105.738,00 |
| 17.07.2025 | 46,36 | 47,19 | 46,29 | 46,31 | 0,19% | 130.526,00 |
| 16.07.2025 | 46,05 | 46,67 | 45,47 | 46,22 | 0,85% | 89.600,00 |
| 15.07.2025 | 47,40 | 47,60 | 45,80 | 45,83 | -2,78% | 91.175,00 |
| 14.07.2025 | 46,72 | 47,29 | 46,57 | 47,14 | 0,60% | 74.083,00 |
| 11.07.2025 | 48,26 | 48,49 | 46,83 | 46,86 | -3,18% | 176.304,00 |
| 10.07.2025 | 48,42 | 49,02 | 47,87 | 48,40 | -0,08% | 135.305,00 |
| 09.07.2025 | 47,96 | 48,56 | 47,48 | 48,44 | 0,90% | 270.683,00 |
| 08.07.2025 | 48,19 | 48,70 | 48,00 | 48,01 | -0,23% | 131.931,00 |
| 07.07.2025 | 48,15 | 48,66 | 47,97 | 48,12 | -0,82% | 142.467,00 |
| 03.07.2025 | 47,56 | 48,55 | 47,33 | 48,52 | 2,32% | 71.895,00 |
| 02.07.2025 | 46,57 | 47,55 | 46,17 | 47,42 | 2,07% | 141.388,00 |
| 01.07.2025 | 45,39 | 46,90 | 45,29 | 46,46 | 1,55% | 176.472,00 |
| 30.06.2025 | 44,65 | 45,89 | 44,58 | 45,75 | 2,67% | 175.707,00 |
| 27.06.2025 | 44,04 | 44,63 | 43,76 | 44,56 | 1,13% | 161.435,00 |
| 26.06.2025 | 43,64 | 44,12 | 43,30 | 44,06 | 1,06% | 95.426,00 |
| 25.06.2025 | 43,81 | 44,11 | 43,25 | 43,60 | -0,64% | 103.375,00 |
| 24.06.2025 | 43,57 | 44,23 | 43,36 | 43,88 | 1,55% | 114.451,00 |
| 23.06.2025 | 42,79 | 43,21 | 42,27 | 43,21 | 1,05% | 155.581,00 |
| 20.06.2025 | 43,00 | 43,37 | 42,22 | 42,76 | -0,51% | 454.340,00 |
| 18.06.2025 | 43,59 | 44,14 | 42,97 | 42,98 | -1,04% | 226.048,00 |
| 17.06.2025 | 43,30 | 43,88 | 42,96 | 43,43 | -0,53% | 103.352,00 |
| 16.06.2025 | 43,55 | 43,97 | 42,86 | 43,66 | 0,60% | 166.122,00 |
| 13.06.2025 | 43,57 | 44,04 | 43,16 | 43,40 | -1,70% | 95.670,00 |
| 12.06.2025 | 43,67 | 44,33 | 43,27 | 44,15 | 0,18% | 131.913,00 |
| 11.06.2025 | 44,39 | 44,52 | 43,83 | 44,07 | -0,54% | 86.952,00 |
| 10.06.2025 | 44,30 | 44,75 | 43,94 | 44,31 | 0,02% | 76.773,00 |
| 09.06.2025 | 44,40 | 44,44 | 43,98 | 44,30 | 0,41% | 87.743,00 |
| 06.06.2025 | 44,22 | 44,22 | 43,75 | 44,12 | 0,96% | 63.509,00 |
| 05.06.2025 | 43,65 | 43,72 | 43,31 | 43,70 | -0,02% | 57.442,00 |
| 04.06.2025 | 43,40 | 43,91 | 43,34 | 43,71 | 0,39% | 77.144,00 |
| 03.06.2025 | 43,36 | 43,65 | 42,76 | 43,54 | 0,16% | 134.946,00 |
| 02.06.2025 | 43,67 | 43,67 | 42,89 | 43,47 | -0,44% | 91.145,00 |
| 30.05.2025 | 43,47 | 43,83 | 43,35 | 43,66 | 0,44% | 124.499,00 |
| 29.05.2025 | 43,46 | 43,85 | 43,25 | 43,47 | 0,07% | 82.376,00 |
| 28.05.2025 | 43,78 | 44,70 | 43,24 | 43,44 | -0,98% | 97.096,00 |
| 27.05.2025 | 43,08 | 44,11 | 42,88 | 43,87 | 2,62% | 90.355,00 |
| 23.05.2025 | 42,38 | 43,00 | 40,10 | 42,75 | -1,22% | 154.685,00 |
| 22.05.2025 | 42,90 | 43,52 | 42,36 | 43,28 | 0,98% | 109.988,00 |
| 21.05.2025 | 42,76 | 43,11 | 42,35 | 42,86 | -0,76% | 108.161,00 |
| 20.05.2025 | 43,02 | 43,45 | 42,76 | 43,19 | 0,07% | 85.677,00 |
| 19.05.2025 | 42,65 | 43,31 | 42,28 | 43,16 | 0,26% | 118.105,00 |
| 16.05.2025 | 43,13 | 43,40 | 42,97 | 43,05 | -0,19% | 183.697,00 |
| 15.05.2025 | 42,97 | 43,92 | 42,84 | 43,13 | 0,61% | 74.566,00 |
| 14.05.2025 | 43,13 | 45,66 | 42,42 | 42,87 | -1,29% | 110.748,00 |
| 13.05.2025 | 43,33 | 43,76 | 42,69 | 43,43 | 0,39% | 126.075,00 |
| 12.05.2025 | 43,76 | 44,02 | 42,41 | 43,26 | 2,15% | 102.698,00 |
| 09.05.2025 | 42,62 | 44,60 | 41,94 | 42,35 | -0,35% | 100.470,00 |
| 08.05.2025 | 41,11 | 42,52 | 40,93 | 42,50 | 4,47% | 234.794,00 |
| 07.05.2025 | 40,55 | 40,90 | 39,84 | 40,68 | 0,05% | 226.714,00 |
| 06.05.2025 | 39,02 | 41,12 | 38,53 | 40,66 | 3,75% | 234.477,00 |
| 05.05.2025 | 39,31 | 39,87 | 39,01 | 39,19 | -1,31% | 109.688,00 |
| 02.05.2025 | 39,27 | 40,22 | 39,27 | 39,71 | 1,38% | 87.256,00 |
| 01.05.2025 | 39,02 | 39,49 | 38,72 | 39,17 | 0,38% | 97.519,00 |
| 30.04.2025 | 38,51 | 39,16 | 37,83 | 39,02 | 0,77% | 161.176,00 |
| 29.04.2025 | 38,68 | 38,82 | 38,44 | 38,72 | -0,13% | 68.797,00 |
| 28.04.2025 | 38,58 | 38,99 | 38,07 | 38,77 | 0,54% | 115.758,00 |
| 25.04.2025 | 38,12 | 38,68 | 37,80 | 38,56 | 0,05% | 168.126,00 |
| 24.04.2025 | 38,00 | 38,55 | 37,76 | 38,54 | 2,12% | 221.503,00 |
| 23.04.2025 | 38,66 | 39,08 | 37,71 | 37,74 | -0,76% | 176.031,00 |
| 22.04.2025 | 37,73 | 38,30 | 37,38 | 38,03 | 2,29% | 136.471,00 |
| 21.04.2025 | 37,63 | 38,69 | 36,87 | 37,18 | -2,05% | 134.522,00 |
| 17.04.2025 | 38,64 | 39,22 | 37,79 | 37,96 | -2,19% | 120.600,00 |
| 16.04.2025 | 38,93 | 39,19 | 38,16 | 38,81 | -0,49% | 98.335,00 |
| 15.04.2025 | 40,82 | 41,59 | 38,97 | 39,00 | -6,72% | 136.886,00 |
| 14.04.2025 | 41,21 | 42,17 | 41,00 | 41,81 | 1,58% | 122.073,00 |
| 11.04.2025 | 40,62 | 41,64 | 40,10 | 41,16 | 1,63% | 96.202,00 |
| 10.04.2025 | 41,38 | 41,38 | 39,71 | 40,50 | -1,82% | 97.696,00 |
| 09.04.2025 | 39,02 | 42,56 | 37,69 | 41,25 | 5,26% | 211.131,00 |
| 08.04.2025 | 40,13 | 40,13 | 38,72 | 39,19 | -0,55% | 153.886,00 |