4,040$
2,28%
Echtzeit-Aktienkurs Harte Hanks
Bid:
Ask:
Aktienkurse zur Harte Hanks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,99 | 4,04 | 3,96 | 4,04 | 2,28% | 12.448,00 |
| 11.11.2026 | 4,00 | 4,00 | 3,95 | 3,95 | 0,00% | 7.042,00 |
| 10.11.2026 | 3,95 | 4,00 | 3,95 | 3,95 | -1,25% | 14.647,00 |
| 09.11.2026 | 3,96 | 4,02 | 3,96 | 4,00 | 1,01% | 61.292,00 |
| 06.11.2026 | 4,00 | 4,03 | 3,96 | 3,96 | -1,12% | 96.330,00 |
| 05.11.2026 | 3,96 | 4,01 | 3,96 | 4,01 | 0,88% | 15.215,00 |
| 04.11.2026 | 3,98 | 4,01 | 3,91 | 3,97 | -1,49% | 16.193,00 |
| 03.11.2026 | 3,99 | 4,05 | 3,98 | 4,03 | 1,00% | 105.254,00 |
| 02.11.2026 | 3,95 | 4,07 | 3,95 | 3,99 | 2,97% | 18.954,00 |
| 30.10.2026 | 3,90 | 3,94 | 3,88 | 3,88 | 0,39% | 12.063,00 |
| 29.10.2026 | 3,91 | 3,99 | 3,80 | 3,86 | -3,74% | 20.248,00 |
| 28.10.2026 | 3,96 | 4,02 | 3,96 | 4,01 | 1,26% | 11.146,00 |
| 27.10.2026 | 3,87 | 4,06 | 3,87 | 3,96 | 0,76% | 16.943,00 |
| 26.10.2026 | 3,85 | 3,96 | 3,85 | 3,93 | 0,13% | 34.392,00 |
| 23.10.2026 | 3,70 | 3,94 | 3,70 | 3,93 | 6,08% | 57.486,00 |
| 22.10.2026 | 3,90 | 4,04 | 3,45 | 3,70 | -5,97% | 199.978,00 |
| 21.10.2026 | 4,19 | 4,24 | 3,94 | 3,94 | -6,31% | 182.897,00 |
| 20.10.2026 | 4,37 | 4,39 | 4,13 | 4,20 | -3,67% | 90.353,00 |
| 19.10.2026 | 4,32 | 4,40 | 4,32 | 4,36 | 0,46% | 7.638,00 |
| 16.10.2026 | 4,34 | 4,37 | 4,32 | 4,34 | -0,34% | 2.708,00 |
| 15.10.2026 | 4,30 | 4,39 | 4,30 | 4,36 | 0,58% | 13.191,00 |
| 14.10.2026 | 4,44 | 4,48 | 4,32 | 4,33 | -1,03% | 21.165,00 |
| 13.10.2026 | 4,35 | 4,45 | 4,35 | 4,38 | 0,11% | 21.446,00 |
| 12.10.2026 | 4,45 | 4,48 | 4,30 | 4,37 | -1,80% | 34.495,00 |
| 09.10.2026 | 4,40 | 4,48 | 4,40 | 4,45 | 0,68% | 5.657,00 |
| 08.10.2026 | 4,38 | 4,43 | 4,38 | 4,42 | 0,45% | 7.070,00 |
| 07.10.2026 | 4,45 | 4,45 | 4,39 | 4,40 | -0,90% | 14.511,00 |
| 06.10.2026 | 4,39 | 4,54 | 4,39 | 4,44 | -2,20% | 119.999,00 |
| 05.10.2026 | 4,59 | 4,59 | 4,54 | 4,54 | -0,44% | 50.211,00 |
| 02.10.2026 | 4,54 | 4,56 | 4,53 | 4,56 | 0,33% | 17.253,00 |
| 01.10.2026 | 4,56 | 4,56 | 4,51 | 4,55 | -0,11% | 47.770,00 |
| 30.09.2026 | 4,61 | 4,61 | 4,51 | 4,55 | -1,73% | 79.887,00 |
| 29.09.2026 | 4,61 | 4,63 | 4,57 | 4,63 | 0,22% | 20.223,00 |
| 28.09.2026 | 4,60 | 4,62 | 4,58 | 4,62 | 0,43% | 16.927,00 |
| 25.09.2026 | 4,67 | 4,67 | 4,59 | 4,60 | -0,97% | 46.238,00 |
| 24.09.2026 | 4,63 | 4,67 | 4,61 | 4,65 | 0,32% | 18.369,00 |
| 23.09.2026 | 4,59 | 4,64 | 4,59 | 4,63 | 0,11% | 53.847,00 |
| 22.09.2026 | 4,64 | 4,65 | 4,59 | 4,63 | 0,11% | 23.865,00 |
| 21.09.2026 | 4,58 | 4,67 | 4,57 | 4,62 | 0,87% | 80.103,00 |
| 18.09.2026 | 4,65 | 4,65 | 4,58 | 4,58 | -1,08% | 30.678,00 |
| 17.09.2026 | 4,58 | 4,64 | 4,56 | 4,63 | 1,31% | 78.124,00 |
| 16.09.2026 | 4,52 | 4,65 | 4,50 | 4,57 | 2,35% | 331.649,00 |
| 15.09.2026 | 4,30 | 4,54 | 4,29 | 4,47 | 3,96% | 364.724,00 |
| 14.09.2026 | 4,39 | 4,39 | 4,24 | 4,30 | 2,51% | 345.434,00 |
| 11.09.2026 | 4,25 | 4,26 | 4,19 | 4,19 | -2,22% | 83.519,00 |
| 10.09.2026 | 4,21 | 4,31 | 4,20 | 4,29 | 1,42% | 50.682,00 |
| 09.09.2026 | 4,19 | 4,25 | 4,14 | 4,23 | 0,12% | 69.926,00 |
| 08.09.2026 | 4,29 | 4,29 | 4,18 | 4,22 | -1,17% | 100.355,00 |
| 04.09.2026 | 4,21 | 4,28 | 4,17 | 4,27 | 1,43% | 49.785,00 |
| 03.09.2026 | 4,24 | 4,26 | 4,20 | 4,21 | -0,94% | 48.663,00 |
| 02.09.2026 | 4,23 | 4,29 | 4,16 | 4,25 | -1,39% | 79.077,00 |
| 01.09.2026 | 4,25 | 4,31 | 4,18 | 4,31 | 1,41% | 84.859,00 |
| 31.08.2026 | 4,36 | 4,40 | 4,23 | 4,25 | -2,30% | 106.402,00 |
| 28.08.2026 | 4,20 | 4,39 | 4,20 | 4,35 | 0,00% | 39.641,00 |
| 27.08.2026 | 4,27 | 4,36 | 4,17 | 4,35 | 2,11% | 141.797,00 |
| 26.08.2026 | 4,12 | 4,26 | 4,03 | 4,26 | 3,90% | 41.949,00 |
| 25.08.2026 | 4,00 | 4,14 | 3,94 | 4,10 | 3,59% | 137.205,00 |
| 24.08.2026 | 3,68 | 4,03 | 3,68 | 3,96 | 5,83% | 238.300,00 |
| 21.08.2026 | 3,62 | 4,07 | 3,40 | 3,74 | 3,60% | 1.143.253,00 |
| 20.08.2026 | 3,76 | 4,00 | 3,41 | 3,61 | -3,99% | 221.822,00 |
| 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% | 390.399,00 |
| 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% | 4.625.836,00 |
| 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 | 10,38% | 11.845,00 |
| 06.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,95% | 1.001,00 |
| 05.08.2026 | 2,20 | 2,20 | 2,17 | 2,20 | -1,79% | 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 | -13,42% | 25.150,00 |
| 31.07.2026 | 2,14 | 2,31 | 2,14 | 2,31 | 1,76% | 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 | -3,35% | 1.378,00 |
| 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 | 0,00% | 2.212,00 |
| 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 | 7,07% | 3.676,00 |
| 09.07.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 1,80% | 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% | 1.018,00 |
| 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 | -2,04% | 6.857,00 |
| 17.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,41% | 1.678,00 |
| 15.06.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -1,62% | 1.863,00 |