21,900€
3,79%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
05.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
04.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
02.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
30.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
29.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
28.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
27.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
26.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 101,00 |
23.05.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 2.000,00 |
22.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
21.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
19.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
16.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
15.05.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 760,00 |
14.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
12.05.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 100,00 |
09.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | - |
07.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
06.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
02.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
29.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
28.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
25.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
24.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
22.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -2,63% | 1.200,00 |
17.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
16.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
10.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
09.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
08.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
07.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
04.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
03.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 35,00 |
02.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
01.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
31.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
28.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
27.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
26.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
24.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
21.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
20.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
19.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
18.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
14.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
13.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
12.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
11.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
10.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
07.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
06.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
05.03.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -3,50% | 1.300,00 |
04.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
03.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
28.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
26.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
25.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 200,00 |
24.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
21.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
19.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
18.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
17.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
14.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
13.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
12.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
11.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
10.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
07.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
06.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
05.02.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 10,00 |
04.02.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 2,74% | 250,00 |
03.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
31.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
30.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
29.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
28.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
27.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,74% | 400,00 |
24.01.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 12,00 |
23.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
22.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
21.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
20.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
17.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
16.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
15.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |