3,670$
-2,91%
Echtzeit-Aktienkurs Harte-Hanks Inc.
Bid:
Ask:
Aktienkurse zur Harte-Hanks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,76 | 4,00 | 3,41 | 3,61 | -3,99% | 222.759,00 |
| 19.08.2026 | 4,16 | 4,16 | 3,76 | 3,76 | -5,76% | 223.471,00 |
| 18.08.2026 | 4,18 | 4,18 | 3,85 | 3,99 | -4,09% | 394.887,00 |
| 17.08.2026 | 4,28 | 4,33 | 4,09 | 4,16 | -3,26% | 325.615,00 |
| 14.08.2026 | 4,23 | 4,50 | 4,08 | 4,30 | 47,26% | 4.667.320,00 |
| 13.08.2026 | 2,74 | 2,98 | 2,71 | 2,92 | 16,33% | 85.229,00 |
| 12.08.2026 | 2,58 | 2,58 | 2,51 | 2,51 | 0,80% | 1.475,00 |
| 11.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 6.344,00 |
| 10.08.2026 | 2,33 | 2,59 | 2,14 | 2,50 | 16,82% | 11.845,00 |
| 07.08.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -5,52% | 14,00 |
| 06.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | 1.001,00 |
| 05.08.2026 | 2,20 | 2,26 | 2,17 | 2,26 | 0,89% | 9.116,00 |
| 04.08.2026 | 2,08 | 2,62 | 2,01 | 2,24 | 12,00% | 28.854,00 |
| 03.08.2026 | 2,34 | 2,34 | 2,00 | 2,00 | -8,68% | 25.150,00 |
| 31.07.2026 | 2,14 | 2,31 | 2,14 | 2,19 | -3,52% | 3.132,00 |
| 30.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,95% | 930,00 |
| 29.07.2026 | 2,17 | 2,21 | 2,17 | 2,21 | 0,23% | 8.624,00 |
| 28.07.2026 | 2,36 | 2,42 | 2,20 | 2,20 | -4,76% | 9.029,00 |
| 27.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,75% | 1.378,00 |
| 24.07.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 0,42% | 44,00 |
| 23.07.2026 | 2,38 | 2,51 | 2,38 | 2,39 | -0,83% | 2.029,00 |
| 22.07.2026 | 2,43 | 2,43 | 2,38 | 2,41 | -6,23% | 2.212,00 |
| 21.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 6,64% | 15,00 |
| 20.07.2026 | 2,59 | 2,60 | 2,41 | 2,41 | -1,23% | 5.986,00 |
| 16.07.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | 1.732,00 |
| 15.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 560,00 |
| 14.07.2026 | 2,43 | 2,56 | 2,32 | 2,43 | 0,62% | 7.360,00 |
| 13.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,82% | 1.323,00 |
| 10.07.2026 | 2,32 | 2,49 | 2,32 | 2,49 | 7,08% | 3.676,00 |
| 09.07.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 1,79% | 1.269,00 |
| 08.07.2026 | 2,40 | 2,40 | 2,28 | 2,28 | -1,30% | 2.198,00 |
| 07.07.2026 | 2,31 | 2,32 | 2,24 | 2,31 | 3,13% | 6.771,00 |
| 06.07.2026 | 2,24 | 2,28 | 2,24 | 2,24 | -0,44% | 1.591,00 |
| 02.07.2026 | 2,40 | 2,53 | 2,25 | 2,25 | -0,88% | 8.700,00 |
| 01.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | 976,00 |
| 30.06.2026 | 2,29 | 2,29 | 2,20 | 2,29 | 3,15% | 3.756,00 |
| 29.06.2026 | 2,36 | 2,36 | 2,11 | 2,22 | 7,25% | 11.098,00 |
| 26.06.2026 | 2,42 | 2,42 | 2,07 | 2,07 | -14,11% | 13.451,00 |
| 24.06.2026 | 2,41 | 2,46 | 2,41 | 2,41 | 0,42% | 1.608,00 |
| 23.06.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -0,41% | 1.114,00 |
| 22.06.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 1.564,00 |
| 18.06.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -4,38% | 6.857,00 |
| 17.06.2026 | 2,45 | 2,51 | 2,45 | 2,51 | 2,45% | 1.681,00 |
| 15.06.2026 | 2,46 | 2,49 | 2,45 | 2,45 | -3,01% | 1.863,00 |
| 12.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,59% | 587,00 |
| 11.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | 2,00 |
| 09.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | 573,00 |
| 08.06.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 3,04% | 4.220,00 |
| 05.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | 61,00 |
| 04.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | 9,00 |
| 03.06.2026 | 2,51 | 2,54 | 2,51 | 2,51 | -3,46% | 1.400,00 |
| 02.06.2026 | 2,51 | 2,60 | 2,51 | 2,60 | 0,00% | 1.837,00 |
| 01.06.2026 | 2,50 | 2,65 | 2,50 | 2,60 | 4,00% | 21.657,00 |
| 29.05.2026 | 2,56 | 2,60 | 2,50 | 2,50 | -3,10% | 7.161,00 |
| 28.05.2026 | 2,60 | 2,61 | 2,58 | 2,58 | -2,27% | 1.399,00 |
| 27.05.2026 | 2,64 | 2,64 | 2,63 | 2,64 | -1,86% | 6.950,00 |
| 26.05.2026 | 2,62 | 2,69 | 2,60 | 2,69 | 2,67% | 1.744,00 |
| 22.05.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 0,77% | 1.302,00 |
| 21.05.2026 | 2,58 | 2,62 | 2,58 | 2,60 | -1,89% | 6.145,00 |
| 20.05.2026 | 2,56 | 2,70 | 2,55 | 2,65 | 1,92% | 5.083,00 |
| 19.05.2026 | 2,70 | 2,70 | 2,59 | 2,60 | -7,14% | 9.729,00 |
| 18.05.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 0,00% | 978,00 |
| 15.05.2026 | 2,77 | 2,80 | 2,77 | 2,80 | -0,36% | 1.462,00 |
| 14.05.2026 | 2,77 | 2,83 | 2,77 | 2,81 | 0,00% | 6.570,00 |
| 13.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | 374,00 |
| 12.05.2026 | 2,83 | 2,83 | 2,76 | 2,83 | 0,53% | 674,00 |
| 11.05.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -0,35% | 2.806,00 |
| 08.05.2026 | 2,75 | 2,83 | 2,74 | 2,82 | 0,46% | 13.184,00 |
| 07.05.2026 | 2,89 | 2,92 | 2,79 | 2,81 | -1,16% | 9.084,00 |
| 06.05.2026 | 2,80 | 2,90 | 2,80 | 2,84 | 2,90% | 4.245,00 |
| 05.05.2026 | 2,75 | 2,82 | 2,75 | 2,76 | -1,08% | 2.008,00 |
| 04.05.2026 | 2,89 | 2,89 | 2,75 | 2,79 | 1,82% | 2.870,00 |
| 01.05.2026 | 2,82 | 2,82 | 2,73 | 2,74 | -1,05% | 3.127,00 |
| 30.04.2026 | 2,80 | 2,80 | 2,77 | 2,77 | 0,69% | 1.493,00 |
| 28.04.2026 | 2,85 | 2,99 | 2,75 | 2,75 | -0,72% | 1.778,00 |
| 27.04.2026 | 2,75 | 2,88 | 2,75 | 2,77 | 0,36% | 3.521,00 |
| 24.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 456,00 |
| 23.04.2026 | 2,75 | 2,84 | 2,72 | 2,72 | -2,68% | 3.544,00 |
| 22.04.2026 | 2,71 | 2,80 | 2,70 | 2,80 | 0,90% | 8.313,00 |
| 21.04.2026 | 2,73 | 2,77 | 2,73 | 2,77 | -1,77% | 2.692,00 |
| 20.04.2026 | 2,84 | 2,85 | 2,80 | 2,82 | -2,42% | 2.420,00 |
| 17.04.2026 | 2,83 | 2,89 | 2,70 | 2,89 | 5,09% | 18.074,00 |
| 16.04.2026 | 2,84 | 2,84 | 2,70 | 2,75 | -0,36% | 7.484,00 |
| 15.04.2026 | 2,70 | 2,85 | 2,60 | 2,76 | -4,83% | 28.852,00 |
| 14.04.2026 | 3,24 | 3,25 | 2,55 | 2,90 | 2,43% | 111.561,00 |
| 13.04.2026 | 2,38 | 3,10 | 2,35 | 2,83 | 19,77% | 155.336,00 |
| 10.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,31% | 408,00 |
| 09.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | 2.224,00 |
| 08.04.2026 | 2,49 | 2,50 | 2,32 | 2,32 | -3,93% | 3.440,00 |
| 07.04.2026 | 2,33 | 2,48 | 2,33 | 2,42 | -1,43% | 2.294,00 |
| 06.04.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -2,00% | 673,00 |
| 02.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 259,00 |
| 01.04.2026 | 2,37 | 2,50 | 2,37 | 2,50 | 10,13% | 661,00 |
| 31.03.2026 | 2,31 | 2,35 | 2,27 | 2,27 | -1,73% | 22.781,00 |
| 30.03.2026 | 2,22 | 2,31 | 2,22 | 2,31 | -2,53% | 913,00 |
| 27.03.2026 | 2,23 | 2,37 | 2,23 | 2,37 | 0,21% | 447,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,34 | 2,37 | -3,47% | 1.971,00 |
| 24.03.2026 | 2,56 | 2,56 | 2,31 | 2,45 | -0,81% | 6.852,00 |
| 23.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -4,26% | 76,00 |
| 20.03.2026 | 2,60 | 2,60 | 2,41 | 2,58 | -2,64% | 27.480,00 |