14,210$
-0,84%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,04 | 14,25 | 13,79 | 14,21 | -0,84% | 241.131,00 |
| 05.03.2026 | 14,19 | 14,42 | 14,13 | 14,33 | 1,70% | 233.882,00 |
| 04.03.2026 | 13,97 | 14,14 | 13,75 | 14,09 | 1,51% | 222.182,00 |
| 03.03.2026 | 13,54 | 14,09 | 13,53 | 13,88 | 1,17% | 373.388,00 |
| 02.03.2026 | 13,38 | 13,78 | 13,32 | 13,72 | 0,29% | 355.738,00 |
| 27.02.2026 | 13,85 | 13,85 | 13,43 | 13,68 | -2,29% | 279.001,00 |
| 26.02.2026 | 13,52 | 14,03 | 13,52 | 14,00 | 3,70% | 396.102,00 |
| 25.02.2026 | 13,25 | 13,57 | 13,00 | 13,50 | 2,58% | 430.510,00 |
| 24.02.2026 | 12,92 | 13,49 | 12,92 | 13,16 | -5,73% | 421.268,00 |
| 20.02.2026 | 14,37 | 14,49 | 13,86 | 13,96 | -3,86% | 574.298,00 |
| 19.02.2026 | 14,82 | 14,95 | 14,06 | 14,52 | -4,72% | 632.005,00 |
| 18.02.2026 | 15,00 | 15,25 | 13,87 | 15,24 | 9,96% | 607.047,00 |
| 17.02.2026 | 14,03 | 14,05 | 13,54 | 13,86 | -0,50% | 362.929,00 |
| 13.02.2026 | 13,87 | 14,14 | 13,74 | 13,93 | 0,96% | 250.891,00 |
| 12.02.2026 | 14,50 | 14,50 | 13,61 | 13,80 | -4,05% | 318.172,00 |
| 11.02.2026 | 15,35 | 15,53 | 14,21 | 14,38 | -6,07% | 292.063,00 |
| 10.02.2026 | 15,61 | 15,76 | 15,28 | 15,31 | -1,92% | 172.448,00 |
| 09.02.2026 | 16,10 | 16,10 | 15,58 | 15,61 | -3,40% | 183.778,00 |
| 06.02.2026 | 16,07 | 16,22 | 15,89 | 16,16 | 0,94% | 224.882,00 |
| 05.02.2026 | 16,48 | 16,66 | 15,93 | 16,01 | -2,85% | 276.174,00 |
| 04.02.2026 | 17,13 | 17,13 | 16,45 | 16,48 | -3,14% | 200.711,00 |
| 03.02.2026 | 18,57 | 18,57 | 16,90 | 17,01 | -9,03% | 232.487,00 |
| 02.02.2026 | 18,31 | 18,87 | 18,31 | 18,70 | 2,48% | 180.733,00 |
| 30.01.2026 | 18,33 | 18,51 | 18,18 | 18,25 | -1,51% | 342.247,00 |
| 29.01.2026 | 18,69 | 18,69 | 18,29 | 18,53 | -0,54% | 137.064,00 |
| 28.01.2026 | 19,21 | 19,26 | 18,62 | 18,63 | -3,17% | 151.182,00 |
| 27.01.2026 | 19,44 | 19,44 | 19,16 | 19,24 | -1,38% | 103.444,00 |
| 26.01.2026 | 19,61 | 19,68 | 19,33 | 19,51 | -1,86% | 134.136,00 |
| 22.01.2026 | 19,70 | 20,40 | 19,70 | 19,88 | 1,14% | 194.703,00 |
| 21.01.2026 | 19,79 | 20,11 | 19,50 | 19,66 | -0,43% | 178.327,00 |
| 20.01.2026 | 20,02 | 20,18 | 19,70 | 19,74 | -2,95% | 124.781,00 |
| 16.01.2026 | 20,38 | 20,39 | 20,19 | 20,34 | -0,25% | 147.188,00 |
| 15.01.2026 | 20,41 | 20,60 | 20,33 | 20,39 | -0,49% | 156.137,00 |
| 14.01.2026 | 20,31 | 20,55 | 20,17 | 20,49 | 0,94% | 197.565,00 |
| 13.01.2026 | 20,64 | 20,64 | 20,25 | 20,30 | -1,36% | 178.000,00 |
| 12.01.2026 | 20,17 | 20,64 | 20,10 | 20,58 | 1,48% | 159.440,00 |
| 09.01.2026 | 20,29 | 20,50 | 20,07 | 20,28 | 0,00% | 140.063,00 |
| 08.01.2026 | 19,81 | 20,31 | 19,77 | 20,28 | 1,76% | 168.191,00 |
| 07.01.2026 | 20,07 | 20,15 | 19,72 | 19,93 | -0,40% | 128.050,00 |
| 06.01.2026 | 19,79 | 20,08 | 19,70 | 20,01 | 0,86% | 172.023,00 |
| 05.01.2026 | 19,56 | 20,16 | 19,56 | 19,84 | 1,48% | 236.119,00 |
| 02.01.2026 | 19,78 | 19,78 | 19,41 | 19,55 | -0,41% | 236.161,00 |
| 31.12.2025 | 19,80 | 19,80 | 19,54 | 19,63 | -0,96% | 150.637,00 |
| 30.12.2025 | 19,93 | 20,00 | 19,74 | 19,82 | -0,65% | 119.696,00 |
| 29.12.2025 | 19,99 | 20,06 | 19,84 | 19,95 | -0,10% | 137.792,00 |
| 26.12.2025 | 19,99 | 20,09 | 19,79 | 19,97 | -0,35% | 118.582,00 |
| 24.12.2025 | 20,01 | 20,08 | 19,86 | 20,04 | 0,86% | 216.447,00 |
| 23.12.2025 | 19,74 | 20,02 | 19,65 | 19,87 | -0,35% | 175.394,00 |
| 22.12.2025 | 19,90 | 20,17 | 19,86 | 19,94 | 0,00% | 183.351,00 |
| 19.12.2025 | 19,92 | 20,02 | 19,83 | 19,94 | -0,45% | 336.826,00 |
| 18.12.2025 | 20,40 | 20,41 | 19,94 | 20,03 | -0,74% | 236.236,00 |
| 17.12.2025 | 20,55 | 20,68 | 20,13 | 20,18 | -1,80% | 224.802,00 |
| 16.12.2025 | 19,86 | 20,65 | 19,83 | 20,55 | 3,47% | 607.618,00 |
| 15.12.2025 | 20,10 | 20,10 | 19,60 | 19,86 | -0,60% | 297.957,00 |
| 12.12.2025 | 19,97 | 20,04 | 19,66 | 19,98 | 0,50% | 390.389,00 |
| 11.12.2025 | 20,19 | 20,41 | 19,84 | 19,88 | -1,14% | 750.870,00 |
| 10.12.2025 | 19,64 | 20,16 | 19,64 | 20,11 | 2,29% | 575.369,00 |
| 09.12.2025 | 19,07 | 19,71 | 18,99 | 19,66 | 3,58% | 243.151,00 |
| 08.12.2025 | 19,50 | 19,73 | 18,95 | 18,98 | -2,32% | 480.610,00 |
| 05.12.2025 | 18,93 | 19,49 | 18,78 | 19,43 | 1,62% | 395.876,00 |
| 04.12.2025 | 19,08 | 19,31 | 18,93 | 19,12 | -0,26% | 529.943,00 |
| 03.12.2025 | 18,85 | 19,25 | 18,71 | 19,17 | 1,91% | 435.899,00 |
| 02.12.2025 | 18,84 | 18,84 | 18,62 | 18,81 | 0,68% | 435.122,00 |
| 01.12.2025 | 18,39 | 18,91 | 18,30 | 18,68 | 1,15% | 461.577,00 |
| 28.11.2025 | 18,41 | 18,49 | 18,33 | 18,47 | 0,38% | 223.581,00 |
| 26.11.2025 | 18,57 | 18,62 | 18,34 | 18,40 | -1,34% | 282.369,00 |
| 25.11.2025 | 18,52 | 18,85 | 18,50 | 18,65 | 1,30% | 347.506,00 |
| 24.11.2025 | 18,16 | 18,42 | 17,99 | 18,41 | 4,28% | 325.465,00 |
| 20.11.2025 | 18,00 | 18,11 | 17,62 | 17,66 | -0,70% | 308.159,00 |
| 19.11.2025 | 18,15 | 18,21 | 17,78 | 17,78 | -1,88% | 292.681,00 |
| 18.11.2025 | 18,25 | 18,33 | 18,10 | 18,12 | -0,82% | 352.783,00 |
| 17.11.2025 | 18,39 | 18,46 | 18,24 | 18,27 | -0,35% | 351.487,00 |
| 13.11.2025 | 18,46 | 18,60 | 18,27 | 18,34 | -1,11% | 403.830,00 |
| 12.11.2025 | 18,60 | 18,71 | 18,45 | 18,54 | -0,16% | 219.625,00 |
| 11.11.2025 | 18,45 | 18,70 | 18,40 | 18,57 | 0,76% | 260.113,00 |
| 10.11.2025 | 18,75 | 18,75 | 18,32 | 18,43 | -0,75% | 240.298,00 |
| 07.11.2025 | 18,71 | 18,77 | 18,44 | 18,57 | -1,07% | 348.418,00 |
| 06.11.2025 | 19,05 | 19,25 | 18,66 | 18,77 | -0,90% | 601.789,00 |
| 05.11.2025 | 18,92 | 19,17 | 18,68 | 18,94 | 7,13% | 1.281.101,00 |
| 04.11.2025 | 17,88 | 18,16 | 17,53 | 17,68 | -1,78% | 401.690,00 |
| 03.11.2025 | 18,09 | 18,14 | 17,80 | 18,00 | -0,61% | 248.494,00 |
| 31.10.2025 | 17,97 | 18,24 | 17,90 | 18,11 | 0,39% | 213.278,00 |
| 30.10.2025 | 17,82 | 18,28 | 17,77 | 18,04 | 1,01% | 186.096,00 |
| 29.10.2025 | 18,42 | 18,47 | 17,66 | 17,86 | -3,09% | 238.842,00 |
| 28.10.2025 | 18,60 | 18,68 | 18,42 | 18,43 | -0,65% | 255.902,00 |
| 27.10.2025 | 18,94 | 19,06 | 18,51 | 18,55 | -2,01% | 191.914,00 |
| 24.10.2025 | 18,94 | 19,07 | 18,73 | 18,93 | 1,12% | 162.199,00 |
| 23.10.2025 | 18,95 | 19,04 | 18,62 | 18,72 | -1,21% | 421.397,00 |
| 22.10.2025 | 19,17 | 19,22 | 18,90 | 18,95 | -1,15% | 189.373,00 |
| 21.10.2025 | 18,71 | 19,22 | 18,70 | 19,17 | 1,91% | 255.736,00 |
| 20.10.2025 | 18,84 | 19,04 | 18,64 | 18,81 | 1,07% | 217.170,00 |
| 17.10.2025 | 18,88 | 18,95 | 18,54 | 18,61 | -1,43% | 229.347,00 |
| 16.10.2025 | 19,19 | 19,35 | 18,74 | 18,88 | -1,72% | 236.485,00 |
| 15.10.2025 | 19,19 | 19,48 | 19,00 | 19,21 | 0,71% | 178.945,00 |
| 14.10.2025 | 18,71 | 19,13 | 18,64 | 19,08 | 1,14% | 151.781,00 |
| 13.10.2025 | 18,61 | 18,89 | 18,38 | 18,86 | 2,08% | 189.028,00 |
| 10.10.2025 | 19,18 | 19,26 | 18,44 | 18,48 | -3,22% | 187.029,00 |
| 09.10.2025 | 19,14 | 19,14 | 18,83 | 19,09 | -0,21% | 163.431,00 |
| 08.10.2025 | 19,25 | 19,27 | 18,99 | 19,13 | -0,21% | 121.268,00 |
| 07.10.2025 | 19,23 | 19,30 | 19,01 | 19,17 | -0,21% | 154.258,00 |