2,110€
28,66%
Echtzeit-Aktienkurs HARTE-HANKS INC. DL 1
Bid:
Ask:
Aktienkurse zur HARTE-HANKS INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,03 | 2,17 | 2,00 | 2,12 | 7,61% | - |
| 08.07.2026 | 2,16 | 2,18 | 1,95 | 1,97 | -7,51% | - |
| 07.07.2026 | 1,95 | 2,22 | 1,94 | 2,13 | 6,77% | - |
| 06.07.2026 | 1,95 | 2,24 | 1,95 | 2,00 | 0,25% | - |
| 03.07.2026 | 1,99 | 2,11 | 1,99 | 1,99 | -0,25% | - |
| 02.07.2026 | 1,99 | 2,16 | 1,95 | 2,00 | 10,83% | - |
| 01.07.2026 | 1,89 | 2,17 | 1,80 | 1,80 | -7,69% | - |
| 30.06.2026 | 1,95 | 2,22 | 1,94 | 1,95 | -0,26% | - |
| 29.06.2026 | 1,91 | 2,09 | 1,85 | 1,96 | 3,17% | - |
| 26.06.2026 | 2,16 | 2,22 | 1,86 | 1,90 | -12,67% | - |
| 25.06.2026 | 2,17 | 2,21 | 2,15 | 2,17 | 1,40% | - |
| 24.06.2026 | 2,16 | 2,21 | 2,12 | 2,14 | 0,94% | - |
| 23.06.2026 | 2,16 | 2,18 | 2,04 | 2,12 | -0,93% | - |
| 22.06.2026 | 2,16 | 2,16 | 2,09 | 2,14 | 2,64% | - |
| 19.06.2026 | 2,10 | 2,11 | 2,08 | 2,09 | -2,80% | - |
| 18.06.2026 | 2,18 | 2,26 | 2,15 | 2,15 | -1,61% | - |
| 17.06.2026 | 2,11 | 2,22 | 2,10 | 2,18 | 1,40% | - |
| 16.06.2026 | 2,15 | 2,22 | 2,12 | 2,15 | 0,00% | - |
| 15.06.2026 | 2,20 | 2,32 | 2,14 | 2,15 | 0,00% | - |
| 12.06.2026 | 2,21 | 2,25 | 2,02 | 2,15 | -1,83% | - |
| 11.06.2026 | 2,21 | 2,21 | 2,17 | 2,19 | 0,00% | - |
| 10.06.2026 | 2,19 | 2,25 | 2,14 | 2,19 | -0,45% | - |
| 09.06.2026 | 2,26 | 2,31 | 2,19 | 2,20 | 0,92% | - |
| 08.06.2026 | 2,19 | 2,31 | 2,16 | 2,18 | 0,00% | - |
| 05.06.2026 | 2,16 | 2,20 | 2,13 | 2,18 | -0,91% | - |
| 04.06.2026 | 2,15 | 2,20 | 2,12 | 2,20 | -2,22% | - |
| 03.06.2026 | 2,25 | 2,25 | 2,23 | 2,25 | 2,27% | - |
| 02.06.2026 | 2,30 | 2,30 | 2,16 | 2,20 | -0,90% | - |
| 01.06.2026 | 2,18 | 2,26 | 2,15 | 2,22 | 2,78% | - |
| 29.05.2026 | 2,23 | 2,30 | 2,15 | 2,16 | -3,57% | - |
| 28.05.2026 | 2,30 | 2,35 | 2,22 | 2,24 | -0,88% | - |
| 26.05.2026 | 2,21 | 2,35 | 2,21 | 2,26 | 18,32% | - |
| 25.05.2026 | 2,31 | 2,31 | 1,91 | 1,91 | -13,96% | - |
| 22.05.2026 | 2,21 | 2,33 | 2,21 | 2,22 | 0,00% | - |
| 21.05.2026 | 2,31 | 2,40 | 2,21 | 2,22 | 3,74% | - |
| 20.05.2026 | 2,25 | 2,37 | 2,14 | 2,14 | -4,89% | - |
| 19.05.2026 | 2,35 | 2,49 | 2,22 | 2,25 | -6,25% | - |
| 18.05.2026 | 2,45 | 2,49 | 2,38 | 2,40 | 0,00% | - |
| 15.05.2026 | 2,41 | 2,49 | 2,37 | 2,40 | -1,23% | - |
| 14.05.2026 | 2,45 | 2,45 | 2,43 | 2,43 | 1,25% | - |
| 13.05.2026 | 2,45 | 2,45 | 2,39 | 2,40 | 0,00% | - |
| 12.05.2026 | 2,41 | 2,42 | 2,36 | 2,40 | 0,42% | - |
| 11.05.2026 | 2,40 | 2,41 | 2,34 | 2,39 | -0,83% | - |
| 08.05.2026 | 2,40 | 2,41 | 2,25 | 2,41 | 0,84% | - |
| 07.05.2026 | 2,44 | 2,50 | 2,34 | 2,39 | -3,63% | - |
| 06.05.2026 | 2,39 | 2,52 | 2,26 | 2,48 | 2,90% | - |
| 05.05.2026 | 2,41 | 2,43 | 2,35 | 2,41 | 1,26% | - |
| 04.05.2026 | 2,35 | 2,45 | 2,33 | 2,38 | -1,24% | - |
| 30.04.2026 | 2,41 | 2,46 | 2,39 | 2,41 | 8,56% | - |
| 29.04.2026 | 2,41 | 2,46 | 2,22 | 2,22 | -7,11% | - |
| 28.04.2026 | 2,42 | 2,50 | 2,35 | 2,39 | 0,00% | - |
| 27.04.2026 | 2,40 | 2,47 | 2,34 | 2,39 | -0,42% | - |
| 24.04.2026 | 2,42 | 2,46 | 2,34 | 2,40 | 0,84% | - |
| 23.04.2026 | 2,40 | 2,47 | 2,37 | 2,38 | -0,83% | - |
| 22.04.2026 | 2,37 | 2,44 | 2,31 | 2,40 | 1,27% | - |
| 21.04.2026 | 2,40 | 2,43 | 2,33 | 2,37 | -1,25% | - |
| 20.04.2026 | 2,50 | 2,50 | 2,35 | 2,40 | 5,26% | - |
| 17.04.2026 | 2,39 | 2,54 | 2,10 | 2,28 | 1,33% | - |
| 16.04.2026 | 2,29 | 2,30 | 2,25 | 2,25 | -1,32% | - |
| 15.04.2026 | 2,40 | 2,45 | 2,25 | 2,28 | -5,79% | - |
| 14.04.2026 | 2,57 | 2,78 | 2,30 | 2,42 | 1,26% | - |
| 13.04.2026 | 2,04 | 2,63 | 2,00 | 2,39 | 15,46% | - |
| 10.04.2026 | 2,09 | 2,10 | 2,03 | 2,07 | 5,08% | - |
| 09.04.2026 | 2,08 | 2,12 | 1,97 | 1,97 | -5,06% | - |
| 08.04.2026 | 2,14 | 2,22 | 1,99 | 2,08 | -0,48% | - |
| 07.04.2026 | 2,15 | 2,15 | 2,07 | 2,09 | 0,00% | - |
| 02.04.2026 | 2,10 | 2,17 | 2,06 | 2,09 | 0,72% | - |
| 01.04.2026 | 2,00 | 2,24 | 1,96 | 2,07 | 2,73% | - |
| 31.03.2026 | 2,05 | 2,06 | 1,97 | 2,02 | 0,00% | - |
| 30.03.2026 | 2,03 | 2,10 | 1,83 | 2,02 | -1,71% | - |
| 27.03.2026 | 2,05 | 2,07 | 1,99 | 2,05 | -1,44% | - |
| 26.03.2026 | 2,08 | 2,15 | 1,86 | 2,08 | 15,56% | - |
| 25.03.2026 | 2,05 | 2,10 | 1,80 | 1,80 | -10,22% | - |
| 24.03.2026 | 2,17 | 2,18 | 2,00 | 2,01 | -5,65% | - |
| 23.03.2026 | 2,20 | 2,25 | 2,00 | 2,13 | -3,85% | - |
| 20.03.2026 | 2,28 | 2,33 | 2,10 | 2,21 | 2,31% | - |
| 19.03.2026 | 2,36 | 2,44 | 2,16 | 2,16 | -8,86% | - |
| 18.03.2026 | 2,40 | 2,74 | 2,14 | 2,37 | -2,07% | - |
| 17.03.2026 | 2,42 | 2,54 | 2,39 | 2,42 | 0,00% | - |
| 16.03.2026 | 2,47 | 2,53 | 2,39 | 2,42 | 0,41% | - |
| 13.03.2026 | 2,40 | 2,49 | 2,22 | 2,41 | 3,88% | - |
| 12.03.2026 | 2,39 | 2,55 | 2,22 | 2,32 | -1,28% | - |
| 11.03.2026 | 2,32 | 2,48 | 2,30 | 2,35 | -1,67% | - |
| 10.03.2026 | 2,51 | 2,55 | 2,33 | 2,39 | 5,75% | - |
| 09.03.2026 | 2,35 | 2,47 | 2,26 | 2,26 | -7,38% | - |
| 06.03.2026 | 2,39 | 2,47 | 2,31 | 2,44 | 2,52% | - |
| 05.03.2026 | 2,38 | 2,47 | 2,30 | 2,38 | 0,00% | - |
| 04.03.2026 | 2,35 | 2,45 | 2,30 | 2,38 | 0,42% | - |
| 03.03.2026 | 2,38 | 2,43 | 2,28 | 2,37 | 3,95% | - |
| 02.03.2026 | 2,40 | 2,46 | 2,28 | 2,28 | -1,72% | 7.800,00 |
| 27.02.2026 | 2,41 | 2,45 | 2,31 | 2,32 | -4,53% | - |
| 26.02.2026 | 2,41 | 2,45 | 2,40 | 2,43 | 0,41% | - |
| 25.02.2026 | 2,35 | 2,44 | 2,32 | 2,42 | 3,86% | - |
| 24.02.2026 | 2,41 | 2,44 | 2,31 | 2,33 | -1,27% | - |
| 23.02.2026 | 2,44 | 2,47 | 2,34 | 2,36 | -1,67% | - |
| 20.02.2026 | 2,45 | 2,55 | 2,38 | 2,40 | 0,00% | - |
| 19.02.2026 | 2,45 | 2,56 | 2,30 | 2,40 | -1,64% | - |
| 18.02.2026 | 2,45 | 2,55 | 2,39 | 2,44 | 1,24% | - |
| 17.02.2026 | 2,40 | 2,53 | 2,34 | 2,41 | 2,12% | 506,00 |
| 16.02.2026 | 2,40 | 2,40 | 2,35 | 2,36 | -0,84% | - |