42,230$
-1,97%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 42,82 | 43,35 | 42,13 | 42,23 | -1,97% | 100.157,00 |
| 19.02.2025 | 42,87 | 43,39 | 42,72 | 43,08 | -0,52% | 105.439,00 |
| 18.02.2025 | 44,94 | 44,94 | 42,38 | 43,31 | -3,87% | 182.333,00 |
| 14.02.2025 | 45,80 | 46,52 | 44,73 | 45,05 | -0,02% | 94.374,00 |
| 13.02.2025 | 45,13 | 45,18 | 44,40 | 45,06 | 0,72% | 79.260,00 |
| 12.02.2025 | 44,92 | 45,30 | 44,71 | 44,74 | -1,63% | 113.066,00 |
| 11.02.2025 | 45,09 | 45,55 | 45,09 | 45,48 | 0,15% | 51.761,00 |
| 10.02.2025 | 45,34 | 45,73 | 44,78 | 45,41 | 0,38% | 94.694,00 |
| 07.02.2025 | 45,76 | 46,00 | 44,95 | 45,24 | -1,01% | 159.100,00 |
| 06.02.2025 | 46,71 | 46,90 | 45,51 | 45,70 | -0,50% | 136.219,00 |
| 05.02.2025 | 46,71 | 46,90 | 45,87 | 45,93 | -0,82% | 96.491,00 |
| 04.02.2025 | 45,80 | 46,43 | 45,77 | 46,31 | 0,39% | 57.042,00 |
| 03.02.2025 | 47,30 | 47,30 | 45,57 | 46,13 | -0,77% | 85.630,00 |
| 31.01.2025 | 46,72 | 47,20 | 46,16 | 46,49 | -0,58% | 109.012,00 |
| 30.01.2025 | 46,38 | 47,16 | 45,95 | 46,76 | 1,43% | 80.008,00 |
| 29.01.2025 | 46,46 | 47,16 | 45,63 | 46,10 | -0,56% | 85.129,00 |
| 28.01.2025 | 46,06 | 46,37 | 45,86 | 46,36 | 0,50% | 83.315,00 |
| 27.01.2025 | 45,94 | 47,17 | 45,94 | 46,13 | 0,02% | 147.693,00 |
| 24.01.2025 | 45,82 | 46,44 | 45,47 | 46,12 | 0,30% | 74.978,00 |
| 23.01.2025 | 45,76 | 46,06 | 45,44 | 45,98 | 0,15% | 119.096,00 |
| 22.01.2025 | 46,22 | 46,57 | 45,80 | 45,91 | -1,16% | 106.911,00 |
| 21.01.2025 | 46,34 | 46,95 | 46,16 | 46,45 | 0,78% | 112.531,00 |
| 17.01.2025 | 46,28 | 46,28 | 45,78 | 46,09 | 0,22% | 80.366,00 |
| 16.01.2025 | 45,97 | 46,40 | 45,67 | 45,99 | -0,20% | 84.898,00 |
| 15.01.2025 | 46,48 | 46,48 | 45,69 | 46,08 | 1,32% | 88.806,00 |
| 14.01.2025 | 44,92 | 45,53 | 44,71 | 45,48 | 2,52% | 91.015,00 |
| 13.01.2025 | 43,43 | 44,47 | 43,04 | 44,36 | 1,28% | 143.126,00 |
| 10.01.2025 | 43,52 | 43,85 | 42,87 | 43,80 | -0,88% | 125.813,00 |
| 08.01.2025 | 43,67 | 44,22 | 43,02 | 44,19 | 0,64% | 103.646,00 |
| 07.01.2025 | 44,15 | 44,54 | 43,73 | 43,91 | -0,57% | 203.457,00 |
| 06.01.2025 | 44,48 | 45,01 | 44,08 | 44,16 | -0,79% | 99.245,00 |
| 03.01.2025 | 44,14 | 44,57 | 43,81 | 44,51 | 0,98% | 53.599,00 |
| 02.01.2025 | 44,84 | 45,35 | 43,80 | 44,08 | -0,52% | 95.161,00 |
| 31.12.2024 | 44,55 | 44,73 | 44,09 | 44,31 | 0,23% | 103.164,00 |
| 30.12.2024 | 44,05 | 44,42 | 43,26 | 44,21 | -0,14% | 75.456,00 |
| 27.12.2024 | 44,53 | 45,25 | 43,83 | 44,27 | -0,81% | 92.183,00 |
| 26.12.2024 | 43,87 | 44,85 | 43,80 | 44,63 | 1,09% | 85.804,00 |
| 24.12.2024 | 44,19 | 44,47 | 43,80 | 44,15 | 0,25% | 49.515,00 |
| 23.12.2024 | 43,85 | 44,28 | 43,46 | 44,04 | 0,71% | 144.981,00 |
| 20.12.2024 | 43,78 | 44,85 | 43,57 | 43,73 | -1,58% | 917.668,00 |
| 19.12.2024 | 44,88 | 45,30 | 43,76 | 44,43 | -0,04% | 160.382,00 |
| 18.12.2024 | 45,80 | 46,20 | 44,01 | 44,45 | -2,20% | 207.868,00 |
| 17.12.2024 | 45,43 | 45,99 | 45,08 | 45,45 | -0,31% | 150.319,00 |
| 16.12.2024 | 45,32 | 46,04 | 44,55 | 45,59 | 0,31% | 120.461,00 |
| 13.12.2024 | 45,33 | 45,63 | 44,95 | 45,45 | -0,15% | 101.933,00 |
| 12.12.2024 | 45,59 | 45,97 | 44,87 | 45,52 | -0,70% | 176.610,00 |
| 11.12.2024 | 45,30 | 46,49 | 45,03 | 45,84 | 0,44% | 151.129,00 |
| 10.12.2024 | 45,30 | 46,11 | 45,03 | 45,64 | 0,03% | 133.502,00 |
| 09.12.2024 | 44,97 | 45,80 | 44,45 | 45,63 | 1,59% | 124.851,00 |
| 06.12.2024 | 45,34 | 45,39 | 44,47 | 44,91 | 0,16% | 161.988,00 |
| 05.12.2024 | 45,68 | 46,04 | 44,35 | 44,84 | -2,14% | 204.890,00 |
| 04.12.2024 | 46,41 | 46,77 | 45,15 | 45,82 | -1,06% | 153.773,00 |
| 03.12.2024 | 47,36 | 47,58 | 46,05 | 46,31 | -1,89% | 106.866,00 |
| 02.12.2024 | 46,47 | 47,40 | 46,25 | 47,20 | 2,30% | 152.397,00 |
| 29.11.2024 | 46,59 | 46,61 | 45,67 | 46,14 | 0,02% | 83.603,00 |
| 27.11.2024 | 47,01 | 47,83 | 46,05 | 46,13 | -1,28% | 104.052,00 |
| 26.11.2024 | 46,74 | 47,22 | 46,37 | 46,73 | -0,57% | 102.231,00 |
| 25.11.2024 | 47,10 | 48,87 | 46,99 | 47,00 | 0,92% | 181.719,00 |
| 22.11.2024 | 46,84 | 47,83 | 46,40 | 46,57 | 3,51% | 126.812,00 |
| 20.11.2024 | 44,47 | 45,05 | 44,07 | 44,99 | 0,38% | 87.999,00 |
| 19.11.2024 | 43,51 | 44,87 | 42,78 | 44,82 | -0,18% | 99.206,00 |
| 18.11.2024 | 45,07 | 45,81 | 44,50 | 44,90 | 0,27% | 79.640,00 |
| 15.11.2024 | 46,66 | 46,66 | 44,52 | 44,78 | -3,43% | 119.373,00 |
| 14.11.2024 | 47,16 | 47,75 | 46,01 | 46,37 | -1,68% | 142.619,00 |
| 13.11.2024 | 49,02 | 49,02 | 46,95 | 47,16 | -0,27% | 108.385,00 |
| 12.11.2024 | 48,23 | 48,68 | 46,36 | 47,29 | -2,17% | 123.482,00 |
| 11.11.2024 | 48,05 | 48,68 | 48,00 | 48,34 | 1,70% | 119.947,00 |
| 08.11.2024 | 46,42 | 47,81 | 46,42 | 47,53 | 2,57% | 183.283,00 |
| 07.11.2024 | 47,08 | 47,23 | 46,33 | 46,34 | -2,17% | 214.980,00 |
| 06.11.2024 | 45,27 | 47,80 | 45,00 | 47,37 | 12,04% | 248.857,00 |
| 05.11.2024 | 40,00 | 43,23 | 40,00 | 42,28 | 5,89% | 192.279,00 |
| 04.11.2024 | 39,06 | 39,96 | 38,82 | 39,93 | 1,65% | 89.441,00 |
| 01.11.2024 | 39,18 | 39,44 | 39,04 | 39,28 | 0,56% | 80.247,00 |
| 31.10.2024 | 39,32 | 39,60 | 38,53 | 39,06 | -0,96% | 101.676,00 |
| 30.10.2024 | 39,14 | 39,75 | 39,14 | 39,44 | 0,33% | 78.967,00 |
| 29.10.2024 | 38,80 | 39,31 | 38,63 | 39,31 | 0,23% | 52.233,00 |
| 28.10.2024 | 38,98 | 39,87 | 38,48 | 39,22 | 1,50% | 91.247,00 |
| 25.10.2024 | 38,76 | 39,48 | 38,01 | 38,64 | -0,13% | 78.728,00 |
| 24.10.2024 | 39,08 | 39,08 | 38,41 | 38,69 | -0,90% | 216.143,00 |
| 23.10.2024 | 38,29 | 39,05 | 38,29 | 39,04 | 0,72% | 118.611,00 |
| 22.10.2024 | 37,73 | 39,10 | 37,72 | 38,76 | 3,06% | 136.488,00 |
| 21.10.2024 | 38,30 | 38,30 | 37,49 | 37,61 | -1,75% | 121.534,00 |
| 18.10.2024 | 38,76 | 38,89 | 37,92 | 38,28 | -1,24% | 121.508,00 |
| 17.10.2024 | 38,66 | 38,98 | 37,92 | 38,76 | -0,05% | 126.982,00 |
| 16.10.2024 | 38,16 | 38,84 | 38,16 | 38,78 | 2,11% | 85.963,00 |
| 15.10.2024 | 38,06 | 38,81 | 37,96 | 37,98 | 0,11% | 58.287,00 |
| 14.10.2024 | 37,65 | 38,10 | 37,49 | 37,94 | 0,56% | 57.056,00 |
| 11.10.2024 | 37,04 | 37,84 | 37,04 | 37,73 | 2,18% | 55.869,00 |
| 10.10.2024 | 36,81 | 36,98 | 36,49 | 36,93 | -0,63% | 45.214,00 |
| 09.10.2024 | 36,78 | 37,59 | 36,67 | 37,16 | 1,14% | 91.227,00 |
| 08.10.2024 | 37,10 | 37,15 | 36,55 | 36,74 | -0,86% | 47.410,00 |
| 07.10.2024 | 37,15 | 37,34 | 36,80 | 37,06 | -0,94% | 53.878,00 |
| 04.10.2024 | 37,40 | 37,69 | 37,01 | 37,41 | 1,41% | 107.707,00 |
| 03.10.2024 | 37,72 | 37,80 | 36,80 | 36,89 | -2,95% | 59.858,00 |
| 02.10.2024 | 38,61 | 38,71 | 37,90 | 38,01 | -1,55% | 81.490,00 |
| 01.10.2024 | 38,85 | 38,85 | 38,05 | 38,61 | -0,64% | 113.413,00 |
| 30.09.2024 | 37,60 | 38,87 | 37,57 | 38,86 | 3,30% | 162.769,00 |
| 27.09.2024 | 37,86 | 38,31 | 37,39 | 37,62 | 0,37% | 49.448,00 |
| 26.09.2024 | 37,49 | 38,05 | 37,37 | 37,48 | 0,94% | 72.608,00 |
| 25.09.2024 | 37,83 | 37,84 | 37,11 | 37,13 | -2,11% | 136.038,00 |