32,090$
1,33%
Echtzeit-Aktienkurs Hackett Group
Bid:
Ask:
Aktienkurse zur Hackett Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,62 | 32,25 | 31,62 | 32,09 | 1,33% | 81.586,00 |
| 03.12.2024 | 31,54 | 31,75 | 31,22 | 31,67 | 0,35% | 79.131,00 |
| 02.12.2024 | 31,46 | 31,78 | 31,16 | 31,56 | 0,70% | 80.499,00 |
| 29.11.2024 | 31,67 | 31,78 | 31,19 | 31,34 | -0,38% | 54.118,00 |
| 27.11.2024 | 31,58 | 31,80 | 31,11 | 31,46 | -0,16% | 65.353,00 |
| 26.11.2024 | 31,13 | 31,54 | 31,13 | 31,51 | 0,99% | 90.804,00 |
| 25.11.2024 | 31,28 | 31,69 | 31,20 | 31,20 | 0,78% | 85.868,00 |
| 22.11.2024 | 30,80 | 31,16 | 30,73 | 30,96 | 1,34% | 63.205,00 |
| 20.11.2024 | 30,38 | 30,58 | 29,99 | 30,55 | 0,53% | 81.620,00 |
| 19.11.2024 | 30,05 | 30,55 | 29,92 | 30,39 | 0,07% | 92.157,00 |
| 18.11.2024 | 30,29 | 30,63 | 30,20 | 30,37 | 0,16% | 96.835,00 |
| 15.11.2024 | 31,00 | 31,05 | 30,00 | 30,32 | -1,59% | 165.313,00 |
| 14.11.2024 | 31,33 | 31,33 | 30,55 | 30,81 | -1,81% | 83.460,00 |
| 13.11.2024 | 32,07 | 32,34 | 31,26 | 31,38 | -2,01% | 154.433,00 |
| 12.11.2024 | 31,40 | 32,09 | 31,40 | 32,02 | 1,33% | 162.944,00 |
| 11.11.2024 | 31,41 | 31,84 | 31,21 | 31,60 | 1,74% | 130.028,00 |
| 08.11.2024 | 30,30 | 31,13 | 30,30 | 31,06 | 2,61% | 144.958,00 |
| 07.11.2024 | 30,78 | 30,78 | 29,80 | 30,27 | -1,56% | 193.586,00 |
| 06.11.2024 | 29,54 | 30,75 | 29,54 | 30,75 | 7,44% | 227.364,00 |
| 05.11.2024 | 27,60 | 28,68 | 25,36 | 28,62 | 17,54% | 338.355,00 |
| 04.11.2024 | 24,23 | 24,66 | 24,13 | 24,35 | 0,54% | 102.132,00 |
| 01.11.2024 | 24,38 | 24,60 | 24,06 | 24,22 | -0,41% | 89.154,00 |
| 31.10.2024 | 24,57 | 24,65 | 24,29 | 24,32 | -1,06% | 107.550,00 |
| 30.10.2024 | 24,71 | 25,13 | 24,54 | 24,58 | -0,45% | 53.418,00 |
| 29.10.2024 | 24,67 | 24,88 | 24,64 | 24,69 | -0,04% | 61.978,00 |
| 28.10.2024 | 24,57 | 24,96 | 24,57 | 24,70 | 0,53% | 107.122,00 |
| 25.10.2024 | 25,03 | 25,05 | 24,53 | 24,57 | -1,21% | 75.816,00 |
| 24.10.2024 | 25,04 | 25,12 | 24,69 | 24,87 | -0,52% | 98.510,00 |
| 23.10.2024 | 25,21 | 25,27 | 24,94 | 25,00 | -1,26% | 67.884,00 |
| 22.10.2024 | 25,45 | 25,54 | 25,19 | 25,32 | -0,74% | 42.906,00 |
| 21.10.2024 | 25,69 | 25,72 | 25,42 | 25,51 | -0,62% | 104.589,00 |
| 18.10.2024 | 26,24 | 26,24 | 25,66 | 25,67 | -2,02% | 54.342,00 |
| 17.10.2024 | 26,11 | 26,22 | 25,95 | 26,20 | 0,23% | 63.724,00 |
| 16.10.2024 | 26,01 | 26,33 | 25,92 | 26,14 | 1,83% | 105.458,00 |
| 15.10.2024 | 25,77 | 26,05 | 25,60 | 25,67 | -0,27% | 110.543,00 |
| 14.10.2024 | 25,82 | 26,06 | 25,68 | 25,74 | 0,19% | 41.240,00 |
| 11.10.2024 | 25,33 | 25,71 | 25,33 | 25,69 | 1,42% | 66.036,00 |
| 10.10.2024 | 25,28 | 25,45 | 25,26 | 25,33 | -0,55% | 44.297,00 |
| 09.10.2024 | 25,45 | 25,68 | 25,34 | 25,47 | 0,08% | 54.614,00 |
| 08.10.2024 | 25,34 | 25,54 | 25,23 | 25,45 | 0,91% | 51.324,00 |
| 07.10.2024 | 25,62 | 25,73 | 25,12 | 25,22 | -1,56% | 64.320,00 |
| 04.10.2024 | 25,67 | 25,82 | 25,48 | 25,62 | 0,79% | 42.975,00 |
| 03.10.2024 | 25,83 | 25,83 | 25,41 | 25,42 | -1,74% | 65.934,00 |
| 02.10.2024 | 25,91 | 26,11 | 25,75 | 25,87 | -0,15% | 66.128,00 |
| 01.10.2024 | 26,16 | 26,16 | 25,81 | 25,91 | -1,30% | 52.161,00 |
| 30.09.2024 | 25,97 | 26,38 | 25,97 | 26,25 | 1,08% | 107.006,00 |
| 27.09.2024 | 26,27 | 26,31 | 25,94 | 25,97 | -0,38% | 74.134,00 |
| 26.09.2024 | 25,94 | 26,23 | 25,80 | 26,07 | 1,32% | 108.637,00 |
| 25.09.2024 | 26,07 | 26,19 | 25,60 | 25,73 | -1,15% | 113.097,00 |
| 24.09.2024 | 26,26 | 26,26 | 25,56 | 26,03 | -0,46% | 117.636,00 |
| 23.09.2024 | 26,20 | 26,32 | 25,90 | 26,15 | 0,54% | 92.298,00 |
| 20.09.2024 | 26,74 | 26,74 | 26,01 | 26,01 | -3,31% | 151.603,00 |
| 19.09.2024 | 26,95 | 26,95 | 26,36 | 26,90 | 1,20% | 91.195,00 |
| 18.09.2024 | 26,76 | 27,06 | 26,56 | 26,58 | -0,60% | 177.284,00 |
| 17.09.2024 | 25,88 | 26,75 | 25,88 | 26,74 | 3,40% | 208.999,00 |
| 16.09.2024 | 25,76 | 25,92 | 25,58 | 25,86 | 1,02% | 156.676,00 |
| 13.09.2024 | 25,41 | 25,70 | 25,18 | 25,60 | 1,91% | 182.220,00 |
| 12.09.2024 | 25,31 | 25,31 | 25,07 | 25,12 | -0,04% | 63.905,00 |
| 11.09.2024 | 25,17 | 25,20 | 24,74 | 25,13 | -0,83% | 60.148,00 |
| 10.09.2024 | 25,27 | 25,51 | 25,11 | 25,34 | 0,12% | 65.724,00 |
| 09.09.2024 | 25,32 | 25,50 | 25,16 | 25,31 | 0,24% | 61.026,00 |
| 06.09.2024 | 25,62 | 25,68 | 25,09 | 25,25 | -1,75% | 52.080,00 |
| 05.09.2024 | 26,02 | 26,02 | 25,56 | 25,70 | -0,77% | 84.925,00 |
| 04.09.2024 | 26,14 | 26,14 | 25,67 | 25,90 | -0,61% | 111.095,00 |
| 03.09.2024 | 26,46 | 26,73 | 26,02 | 26,06 | -1,66% | 95.545,00 |
| 30.08.2024 | 26,53 | 26,73 | 26,23 | 26,50 | -0,19% | 131.324,00 |
| 29.08.2024 | 26,58 | 26,65 | 26,27 | 26,55 | 0,57% | 124.229,00 |
| 28.08.2024 | 25,93 | 26,41 | 25,89 | 26,40 | 1,89% | 181.943,00 |
| 27.08.2024 | 25,85 | 26,04 | 25,85 | 25,91 | -0,58% | 65.144,00 |
| 26.08.2024 | 26,04 | 26,31 | 25,88 | 26,06 | 0,08% | 117.213,00 |
| 23.08.2024 | 25,81 | 26,31 | 25,81 | 26,04 | 1,17% | 101.907,00 |
| 22.08.2024 | 26,06 | 26,06 | 25,69 | 25,74 | -1,23% | 59.805,00 |
| 21.08.2024 | 26,17 | 26,20 | 25,97 | 26,06 | 0,08% | 77.255,00 |
| 20.08.2024 | 26,30 | 26,50 | 25,93 | 26,04 | -0,76% | 110.717,00 |
| 19.08.2024 | 25,55 | 26,35 | 25,54 | 26,24 | 2,34% | 249.533,00 |
| 16.08.2024 | 25,52 | 25,81 | 25,44 | 25,64 | 0,51% | 137.468,00 |
| 15.08.2024 | 25,79 | 25,79 | 25,38 | 25,51 | 0,51% | 152.489,00 |
| 14.08.2024 | 25,42 | 25,45 | 25,09 | 25,38 | 0,12% | 152.491,00 |
| 13.08.2024 | 25,35 | 25,48 | 24,69 | 25,35 | 0,72% | 162.601,00 |
| 12.08.2024 | 25,56 | 25,87 | 25,04 | 25,17 | -1,18% | 127.257,00 |
| 09.08.2024 | 25,46 | 25,53 | 25,26 | 25,47 | -0,20% | 154.906,00 |
| 08.08.2024 | 26,14 | 26,14 | 25,41 | 25,52 | -1,09% | 112.032,00 |
| 07.08.2024 | 25,68 | 26,94 | 25,22 | 25,80 | 2,10% | 125.913,00 |
| 06.08.2024 | 25,25 | 25,86 | 25,19 | 25,27 | -0,04% | 89.181,00 |
| 05.08.2024 | 25,79 | 25,79 | 24,87 | 25,28 | -5,11% | 123.174,00 |
| 02.08.2024 | 26,16 | 26,92 | 25,88 | 26,64 | -1,37% | 79.823,00 |
| 01.08.2024 | 27,25 | 27,58 | 26,52 | 27,01 | -0,99% | 265.159,00 |
| 31.07.2024 | 26,85 | 27,68 | 26,72 | 27,28 | 1,68% | 232.409,00 |
| 30.07.2024 | 26,06 | 26,90 | 25,68 | 26,83 | 3,07% | 134.110,00 |
| 29.07.2024 | 25,90 | 26,20 | 25,69 | 26,03 | 0,08% | 105.661,00 |
| 26.07.2024 | 25,34 | 26,04 | 25,34 | 26,01 | 3,54% | 108.134,00 |
| 25.07.2024 | 24,66 | 25,47 | 24,66 | 25,12 | 1,91% | 133.902,00 |
| 24.07.2024 | 24,50 | 24,87 | 24,43 | 24,65 | -0,12% | 85.950,00 |
| 23.07.2024 | 24,22 | 24,68 | 24,21 | 24,68 | 1,86% | 113.000,00 |
| 22.07.2024 | 23,80 | 24,30 | 23,57 | 24,23 | 1,76% | 101.768,00 |
| 19.07.2024 | 24,06 | 24,06 | 23,73 | 23,81 | -0,83% | 53.542,00 |
| 18.07.2024 | 24,33 | 24,63 | 23,82 | 24,01 | -1,29% | 99.604,00 |
| 17.07.2024 | 23,87 | 24,43 | 23,87 | 24,33 | 1,19% | 186.428,00 |
| 16.07.2024 | 23,17 | 24,09 | 23,17 | 24,04 | 4,89% | 148.428,00 |
| 15.07.2024 | 22,50 | 23,03 | 22,36 | 22,92 | 2,96% | 99.384,00 |