40,050$
-2,89%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,12 | 41,00 | 39,65 | 39,99 | -3,04% | - |
| 03.04.2025 | 42,15 | 43,46 | 40,46 | 41,24 | -5,46% | 190.365,00 |
| 02.04.2025 | 42,91 | 43,70 | 42,81 | 43,62 | 0,30% | 79.565,00 |
| 01.04.2025 | 42,94 | 43,67 | 42,65 | 43,49 | 1,54% | 113.454,00 |
| 31.03.2025 | 42,87 | 43,42 | 42,68 | 42,83 | -1,49% | 132.728,00 |
| 28.03.2025 | 43,81 | 43,85 | 42,46 | 43,48 | -1,38% | 128.236,00 |
| 27.03.2025 | 44,20 | 44,61 | 41,90 | 44,09 | 0,62% | 94.858,00 |
| 26.03.2025 | 44,06 | 44,33 | 43,29 | 43,82 | -0,23% | 95.855,00 |
| 25.03.2025 | 43,95 | 44,47 | 43,59 | 43,92 | -0,48% | 160.572,00 |
| 24.03.2025 | 43,06 | 44,32 | 42,26 | 44,13 | 4,25% | 146.030,00 |
| 21.03.2025 | 42,28 | 42,62 | 41,27 | 42,33 | -1,10% | 708.095,00 |
| 20.03.2025 | 42,95 | 43,12 | 42,65 | 42,80 | -1,50% | 104.667,00 |
| 19.03.2025 | 42,71 | 43,49 | 42,17 | 43,45 | 1,80% | 108.023,00 |
| 18.03.2025 | 42,42 | 42,79 | 42,04 | 42,68 | 0,07% | 123.872,00 |
| 17.03.2025 | 43,55 | 44,53 | 42,14 | 42,65 | -0,23% | 156.487,00 |
| 14.03.2025 | 42,65 | 43,90 | 42,20 | 42,75 | 0,45% | 193.705,00 |
| 13.03.2025 | 43,81 | 44,64 | 42,42 | 42,56 | -2,25% | 141.159,00 |
| 12.03.2025 | 45,86 | 47,48 | 43,23 | 43,54 | -4,79% | 209.571,00 |
| 11.03.2025 | 45,11 | 46,66 | 44,92 | 45,73 | 2,49% | 147.830,00 |
| 10.03.2025 | 46,42 | 46,73 | 44,46 | 44,62 | -4,72% | 161.425,00 |
| 07.03.2025 | 45,66 | 46,94 | 44,51 | 46,83 | 2,34% | 148.248,00 |
| 06.03.2025 | 44,79 | 45,91 | 44,28 | 45,76 | 1,40% | 223.741,00 |
| 05.03.2025 | 44,39 | 45,67 | 43,62 | 45,13 | 1,46% | 254.101,00 |
| 04.03.2025 | 41,96 | 47,18 | 41,96 | 44,48 | 12,32% | 450.264,00 |
| 03.03.2025 | 41,47 | 41,55 | 39,51 | 39,60 | -3,39% | 231.697,00 |
| 28.02.2025 | 40,33 | 41,01 | 40,05 | 40,99 | 1,66% | 195.229,00 |
| 27.02.2025 | 40,46 | 40,82 | 40,18 | 40,32 | -0,79% | 143.961,00 |
| 26.02.2025 | 40,37 | 41,19 | 40,15 | 40,64 | 0,27% | 116.675,00 |
| 25.02.2025 | 41,49 | 41,93 | 40,44 | 40,53 | -1,53% | 143.737,00 |
| 24.02.2025 | 42,21 | 43,76 | 41,16 | 41,16 | -0,60% | 133.238,00 |
| 21.02.2025 | 42,68 | 42,68 | 41,08 | 41,41 | -1,94% | 131.989,00 |
| 20.02.2025 | 42,82 | 43,35 | 42,13 | 42,23 | -1,97% | 100.158,00 |
| 19.02.2025 | 42,87 | 43,39 | 42,72 | 43,08 | -0,52% | 105.451,00 |
| 18.02.2025 | 44,94 | 44,94 | 42,38 | 43,31 | -4,11% | 182.333,00 |
| 17.02.2025 | 45,15 | 45,16 | 45,15 | 45,16 | 0,25% | - |
| 14.02.2025 | 45,80 | 46,52 | 44,73 | 45,05 | -0,02% | 94.374,00 |
| 13.02.2025 | 45,13 | 45,18 | 44,40 | 45,06 | 0,72% | 79.260,00 |
| 12.02.2025 | 44,92 | 45,30 | 44,71 | 44,74 | -1,63% | 113.117,00 |
| 11.02.2025 | 45,09 | 45,55 | 45,09 | 45,48 | 0,15% | 51.761,00 |
| 10.02.2025 | 45,34 | 45,73 | 44,78 | 45,41 | 0,38% | 94.721,00 |
| 07.02.2025 | 45,76 | 46,00 | 44,95 | 45,24 | -1,01% | 159.200,00 |
| 06.02.2025 | 46,71 | 46,90 | 45,51 | 45,70 | -0,50% | 136.329,00 |
| 05.02.2025 | 46,71 | 46,90 | 45,87 | 45,93 | -0,82% | 96.491,00 |
| 04.02.2025 | 45,80 | 46,43 | 45,77 | 46,31 | 0,39% | 57.042,00 |
| 03.02.2025 | 47,30 | 47,30 | 45,57 | 46,13 | -0,77% | 85.630,00 |
| 31.01.2025 | 46,72 | 47,20 | 46,16 | 46,49 | -0,58% | 109.024,00 |
| 30.01.2025 | 46,38 | 47,16 | 45,95 | 46,76 | 1,43% | 80.008,00 |
| 29.01.2025 | 46,46 | 47,16 | 45,63 | 46,10 | -0,56% | 85.226,00 |
| 28.01.2025 | 46,06 | 46,37 | 45,86 | 46,36 | 0,50% | 83.315,00 |
| 27.01.2025 | 45,94 | 47,17 | 45,94 | 46,13 | 0,02% | 147.695,00 |
| 24.01.2025 | 45,82 | 46,44 | 45,47 | 46,12 | 0,30% | 89.312,00 |
| 23.01.2025 | 45,76 | 46,06 | 45,44 | 45,98 | 0,15% | 148.896,00 |
| 22.01.2025 | 46,22 | 46,57 | 45,80 | 45,91 | -1,16% | 109.421,00 |
| 21.01.2025 | 46,34 | 46,95 | 46,16 | 46,45 | 0,78% | 113.631,00 |
| 17.01.2025 | 46,28 | 46,28 | 45,78 | 46,09 | 0,22% | 80.366,00 |
| 16.01.2025 | 45,97 | 46,40 | 45,67 | 45,99 | -0,20% | 85.400,00 |
| 15.01.2025 | 46,48 | 46,48 | 45,69 | 46,08 | 1,32% | 88.807,00 |
| 14.01.2025 | 44,92 | 45,53 | 44,71 | 45,48 | 2,52% | 91.015,00 |
| 13.01.2025 | 43,43 | 44,47 | 43,04 | 44,36 | 1,28% | 144.426,00 |
| 10.01.2025 | 43,52 | 43,85 | 42,87 | 43,80 | -0,88% | 131.047,00 |
| 08.01.2025 | 43,67 | 44,22 | 43,02 | 44,19 | 0,64% | 103.646,00 |
| 07.01.2025 | 44,15 | 44,54 | 43,73 | 43,91 | -0,57% | 203.457,00 |
| 06.01.2025 | 44,48 | 45,01 | 44,08 | 44,16 | -0,79% | 99.245,00 |
| 03.01.2025 | 44,14 | 44,57 | 43,81 | 44,51 | 0,98% | 60.499,00 |
| 02.01.2025 | 44,84 | 45,35 | 43,80 | 44,08 | -0,52% | 95.162,00 |
| 31.12.2024 | 44,55 | 44,73 | 44,09 | 44,31 | 0,23% | 103.164,00 |
| 30.12.2024 | 44,05 | 44,42 | 43,26 | 44,21 | -0,14% | 75.456,00 |
| 27.12.2024 | 44,53 | 45,25 | 43,83 | 44,27 | -0,81% | 92.183,00 |
| 26.12.2024 | 43,87 | 44,85 | 43,80 | 44,63 | 1,09% | 87.804,00 |
| 24.12.2024 | 44,19 | 44,47 | 43,80 | 44,15 | 0,25% | 49.515,00 |
| 23.12.2024 | 43,85 | 44,28 | 43,46 | 44,04 | 0,75% | 144.981,00 |
| 20.12.2024 | 43,78 | 44,85 | 43,57 | 43,71 | -1,62% | 1.028.039,00 |
| 19.12.2024 | 44,88 | 45,30 | 43,76 | 44,43 | -0,04% | 160.494,00 |
| 18.12.2024 | 45,80 | 46,20 | 44,01 | 44,45 | -2,20% | 212.100,00 |
| 17.12.2024 | 45,43 | 45,99 | 45,08 | 45,45 | -0,31% | 150.325,00 |
| 16.12.2024 | 45,32 | 46,04 | 44,55 | 45,59 | 0,31% | 120.461,00 |
| 13.12.2024 | 45,33 | 45,63 | 44,95 | 45,45 | -0,15% | 102.033,00 |
| 12.12.2024 | 45,59 | 45,97 | 44,87 | 45,52 | -0,70% | 176.610,00 |
| 11.12.2024 | 45,30 | 46,49 | 45,03 | 45,84 | 0,44% | 151.271,00 |
| 10.12.2024 | 45,30 | 46,11 | 45,03 | 45,64 | 0,03% | 141.570,00 |
| 09.12.2024 | 44,97 | 45,80 | 44,45 | 45,63 | 1,59% | 124.851,00 |
| 06.12.2024 | 45,34 | 45,39 | 44,47 | 44,91 | 0,16% | 161.988,00 |
| 05.12.2024 | 45,68 | 46,04 | 44,35 | 44,84 | -2,14% | 205.719,00 |
| 04.12.2024 | 46,41 | 46,77 | 45,15 | 45,82 | -1,06% | 153.873,00 |
| 03.12.2024 | 47,36 | 47,58 | 46,05 | 46,31 | -1,89% | 106.866,00 |
| 02.12.2024 | 46,47 | 47,40 | 46,25 | 47,20 | 2,30% | 172.804,00 |
| 29.11.2024 | 46,59 | 46,61 | 45,67 | 46,14 | 0,02% | 83.603,00 |
| 27.11.2024 | 47,01 | 47,83 | 46,05 | 46,13 | -1,28% | 104.052,00 |
| 26.11.2024 | 46,74 | 47,22 | 46,37 | 46,73 | -0,57% | 140.069,00 |
| 25.11.2024 | 47,10 | 48,87 | 46,99 | 47,00 | 0,92% | 246.819,00 |
| 22.11.2024 | 46,84 | 47,83 | 46,40 | 46,57 | -0,04% | 126.813,00 |
| 21.11.2024 | 45,27 | 46,75 | 45,08 | 46,59 | 3,56% | 139.016,00 |
| 20.11.2024 | 44,47 | 45,05 | 44,07 | 44,99 | 0,38% | 88.040,00 |
| 19.11.2024 | 43,51 | 44,87 | 42,78 | 44,82 | -0,18% | 99.207,00 |
| 18.11.2024 | 45,07 | 45,81 | 44,50 | 44,90 | 0,27% | 79.640,00 |
| 15.11.2024 | 46,66 | 46,66 | 44,52 | 44,78 | -3,43% | 119.374,00 |
| 14.11.2024 | 47,16 | 47,75 | 46,01 | 46,37 | -1,68% | 142.652,00 |
| 13.11.2024 | 49,02 | 49,02 | 46,95 | 47,16 | -0,27% | 108.388,00 |
| 12.11.2024 | 48,23 | 48,68 | 46,36 | 47,29 | -2,17% | 124.059,00 |
| 11.11.2024 | 48,05 | 48,68 | 48,00 | 48,34 | 1,70% | 119.947,00 |