3,535$
2,76%
Echtzeit-Aktienkurs Harte-Hanks Inc.
Bid:
Ask:
Aktienkurse zur Harte-Hanks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,55 | 3,55 | 3,40 | 3,44 | -3,64% | 15.068,00 |
| 13.10.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -1,65% | 188,00 |
| 10.10.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 0,28% | 846,00 |
| 09.10.2025 | 3,55 | 3,68 | 3,55 | 3,62 | 1,47% | 8.330,00 |
| 08.10.2025 | 3,60 | 3,60 | 3,57 | 3,57 | -0,90% | 2.046,00 |
| 07.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,69% | 508,00 |
| 06.10.2025 | 3,61 | 3,66 | 3,59 | 3,63 | 0,42% | 21.720,00 |
| 03.10.2025 | 3,64 | 3,64 | 3,61 | 3,61 | -1,63% | 308,00 |
| 02.10.2025 | 3,69 | 3,70 | 3,65 | 3,67 | -0,35% | 4.268,00 |
| 01.10.2025 | 3,70 | 3,73 | 3,65 | 3,68 | -0,73% | 3.901,00 |
| 30.09.2025 | 3,65 | 3,71 | 3,65 | 3,71 | 0,54% | 17.246,00 |
| 29.09.2025 | 3,65 | 3,69 | 3,65 | 3,69 | -0,27% | 1.694,00 |
| 26.09.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,09% | 297,00 |
| 25.09.2025 | 3,59 | 3,66 | 3,57 | 3,66 | 1,39% | 5.085,00 |
| 24.09.2025 | 3,64 | 3,72 | 3,56 | 3,61 | -3,22% | 17.878,00 |
| 23.09.2025 | 3,75 | 3,87 | 3,61 | 3,73 | -0,27% | 11.306,00 |
| 22.09.2025 | 3,72 | 3,74 | 3,69 | 3,74 | 0,81% | 2.775,00 |
| 19.09.2025 | 3,69 | 3,71 | 3,66 | 3,71 | 0,54% | 19.384,00 |
| 18.09.2025 | 3,67 | 3,72 | 3,67 | 3,69 | -0,54% | 24.642,00 |
| 17.09.2025 | 3,67 | 3,72 | 3,67 | 3,71 | 0,54% | 9.706,00 |
| 16.09.2025 | 3,73 | 3,73 | 3,69 | 3,69 | 0,27% | 14.880,00 |
| 15.09.2025 | 3,77 | 3,83 | 3,67 | 3,68 | -3,29% | 69.876,00 |
| 12.09.2025 | 3,76 | 3,81 | 3,76 | 3,81 | 2,28% | 7.525,00 |
| 11.09.2025 | 3,68 | 3,75 | 3,65 | 3,72 | 0,81% | 28.333,00 |
| 10.09.2025 | 3,62 | 3,69 | 3,62 | 3,69 | 0,54% | 21.841,00 |
| 09.09.2025 | 3,53 | 3,68 | 3,52 | 3,67 | 4,86% | 22.850,00 |
| 08.09.2025 | 3,79 | 3,79 | 3,46 | 3,50 | -4,63% | 53.278,00 |
| 05.09.2025 | 3,67 | 3,69 | 3,64 | 3,67 | -1,48% | 17.296,00 |
| 04.09.2025 | 3,68 | 3,75 | 3,61 | 3,73 | 4,93% | 13.803,00 |
| 03.09.2025 | 3,66 | 3,68 | 3,54 | 3,55 | -2,47% | 29.478,00 |
| 02.09.2025 | 3,60 | 3,64 | 3,60 | 3,64 | 1,11% | 1.939,00 |
| 29.08.2025 | 3,61 | 3,61 | 3,60 | 3,60 | -0,28% | 24.149,00 |
| 28.08.2025 | 3,60 | 3,63 | 3,60 | 3,61 | 0,00% | 6.491,00 |
| 27.08.2025 | 3,59 | 3,72 | 3,59 | 3,61 | -0,93% | 13.083,00 |
| 26.08.2025 | 3,65 | 3,65 | 3,64 | 3,64 | -0,17% | 1.694,00 |
| 25.08.2025 | 3,53 | 3,65 | 3,51 | 3,65 | -0,27% | 29.175,00 |
| 22.08.2025 | 3,71 | 3,79 | 3,52 | 3,66 | 2,52% | 11.395,00 |
| 21.08.2025 | 3,63 | 3,63 | 3,57 | 3,57 | -4,19% | 3.964,00 |
| 20.08.2025 | 3,66 | 3,79 | 3,66 | 3,73 | 4,66% | 28.176,00 |
| 19.08.2025 | 3,65 | 3,69 | 3,56 | 3,56 | -0,84% | 16.542,00 |
| 18.08.2025 | 3,69 | 3,86 | 3,52 | 3,59 | -2,58% | 1.965,00 |
| 15.08.2025 | 3,54 | 3,69 | 3,52 | 3,69 | 3,51% | 1.739,00 |
| 14.08.2025 | 3,51 | 3,86 | 3,51 | 3,56 | 0,00% | 839,00 |
| 13.08.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,28% | 237,00 |
| 12.08.2025 | 3,56 | 3,57 | 3,55 | 3,57 | 1,01% | 1.143,00 |
| 11.08.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -3,96% | 869,00 |
| 08.08.2025 | 3,51 | 3,69 | 3,51 | 3,68 | 3,66% | 4.122,00 |
| 07.08.2025 | 3,53 | 3,55 | 3,53 | 3,55 | 2,60% | 4.692,00 |
| 06.08.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,47% | 576,00 |
| 05.08.2025 | 3,47 | 3,53 | 3,41 | 3,41 | 0,00% | 5.387,00 |
| 04.08.2025 | 3,41 | 3,51 | 3,41 | 3,41 | 0,00% | 1.799,00 |
| 01.08.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | 1.792,00 |
| 31.07.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 3,65% | 1.605,00 |
| 29.07.2025 | 3,51 | 3,55 | 3,29 | 3,29 | -6,27% | 16.712,00 |
| 28.07.2025 | 3,20 | 3,55 | 3,20 | 3,51 | 2,15% | 7.166,00 |
| 25.07.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,77% | 510,00 |
| 24.07.2025 | 3,36 | 3,55 | 3,28 | 3,41 | -1,45% | 22.466,00 |
| 23.07.2025 | 3,36 | 3,53 | 3,36 | 3,46 | 2,06% | 5.347,00 |
| 22.07.2025 | 3,22 | 3,55 | 3,15 | 3,39 | -4,78% | 7.105,00 |
| 21.07.2025 | 3,32 | 3,56 | 3,06 | 3,56 | 5,95% | 21.112,00 |
| 18.07.2025 | 3,40 | 3,49 | 3,34 | 3,36 | -0,88% | 5.497,00 |
| 17.07.2025 | 3,35 | 3,54 | 3,35 | 3,39 | 0,00% | 4.721,00 |
| 16.07.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 0,30% | 1.575,00 |
| 15.07.2025 | 3,61 | 3,61 | 3,38 | 3,38 | -6,37% | 2.495,00 |
| 14.07.2025 | 3,80 | 3,80 | 3,55 | 3,61 | -6,48% | 12.673,00 |
| 11.07.2025 | 3,86 | 4,03 | 3,77 | 3,86 | 2,66% | 1.825,00 |
| 10.07.2025 | 3,85 | 4,00 | 3,70 | 3,76 | -0,27% | 3.642,00 |
| 09.07.2025 | 3,74 | 4,05 | 3,74 | 3,77 | 0,53% | 920,00 |
| 08.07.2025 | 3,61 | 3,98 | 3,61 | 3,75 | 1,35% | 8.615,00 |
| 07.07.2025 | 3,63 | 3,77 | 3,63 | 3,70 | 0,54% | 1.688,00 |
| 03.07.2025 | 3,80 | 4,20 | 3,68 | 3,68 | -6,84% | 20.976,00 |
| 02.07.2025 | 3,86 | 4,35 | 3,86 | 3,95 | -1,25% | 10.501,00 |
| 01.07.2025 | 4,14 | 4,14 | 4,00 | 4,00 | 0,50% | 2.611,00 |
| 30.06.2025 | 3,93 | 4,48 | 3,92 | 3,98 | 0,51% | 26.665,00 |
| 27.06.2025 | 3,90 | 4,15 | 3,90 | 3,96 | 3,94% | 13.064,00 |
| 26.06.2025 | 3,80 | 4,10 | 3,63 | 3,81 | -1,04% | 19.884,00 |
| 25.06.2025 | 3,57 | 4,20 | 3,45 | 3,85 | 6,35% | 47.947,00 |
| 24.06.2025 | 3,50 | 3,63 | 3,36 | 3,62 | 3,13% | 9.632,00 |
| 23.06.2025 | 3,95 | 5,39 | 3,24 | 3,51 | -8,36% | 307.573,00 |
| 20.06.2025 | 3,98 | 4,78 | 3,60 | 3,83 | -6,81% | 94.701,00 |
| 18.06.2025 | 3,94 | 4,11 | 3,94 | 4,11 | 0,24% | 722,00 |
| 17.06.2025 | 4,04 | 4,11 | 3,99 | 4,10 | 0,49% | 1.698,00 |
| 16.06.2025 | 4,01 | 4,10 | 3,85 | 4,08 | -0,97% | 4.474,00 |
| 13.06.2025 | 4,15 | 4,40 | 3,94 | 4,12 | -5,07% | 36.071,00 |
| 12.06.2025 | 4,30 | 4,39 | 4,24 | 4,34 | -0,91% | 10.020,00 |
| 11.06.2025 | 4,33 | 4,38 | 4,33 | 4,38 | -1,57% | 1.098,00 |
| 10.06.2025 | 4,27 | 4,47 | 4,27 | 4,45 | 6,97% | 15.853,00 |
| 09.06.2025 | 4,20 | 4,20 | 4,16 | 4,16 | -4,37% | 1.572,00 |
| 06.06.2025 | 4,30 | 4,43 | 4,30 | 4,35 | 3,07% | 2.120,00 |
| 05.06.2025 | 4,27 | 4,31 | 4,22 | 4,22 | -2,75% | 2.476,00 |
| 04.06.2025 | 4,36 | 4,41 | 4,24 | 4,34 | 1,88% | 2.010,00 |
| 03.06.2025 | 4,48 | 4,51 | 4,20 | 4,26 | -6,37% | 7.088,00 |
| 02.06.2025 | 5,00 | 5,00 | 4,47 | 4,55 | 0,00% | 18.608,00 |
| 30.05.2025 | 4,52 | 4,60 | 4,24 | 4,55 | -1,09% | 3.688,00 |
| 29.05.2025 | 4,59 | 4,65 | 4,59 | 4,60 | -1,71% | 2.803,00 |
| 28.05.2025 | 4,62 | 4,89 | 4,53 | 4,68 | 0,00% | 3.704,00 |
| 27.05.2025 | 4,63 | 4,94 | 4,62 | 4,68 | -1,47% | 2.229,00 |
| 23.05.2025 | 4,60 | 4,75 | 4,47 | 4,75 | 4,24% | 5.078,00 |
| 22.05.2025 | 4,65 | 4,70 | 4,56 | 4,56 | 0,59% | 1.865,00 |
| 21.05.2025 | 4,49 | 4,78 | 4,49 | 4,53 | -5,23% | 6.271,00 |