16,500€
1,85%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 14.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 10.10.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 29,00 |
| 09.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 07.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 06.10.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 216,00 |
| 03.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 02.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 01.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 30.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 29.09.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 260,00 |
| 26.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.09.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 200,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 22.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 19.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 18.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 16.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 15.09.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | - |
| 12.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 11.09.2025 | 17,45 | 17,50 | 17,40 | 17,40 | -2,25% | - |
| 10.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 09.09.2025 | 17,75 | 17,85 | 17,70 | 17,85 | 0,85% | - |
| 05.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 04.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 02.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 27.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 26.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 22.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 21.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 20.08.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | 79,00 |
| 19.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 18.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 08.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 06.08.2025 | 17,70 | 17,80 | 16,90 | 16,90 | -15,50% | 500,00 |
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 04.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 01.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 25.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 23.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 22.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 21.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 16.07.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 5,00 |
| 15.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 11.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 07.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 04.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 03.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 01.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 25.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 23.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 11.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 09.06.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | 51,00 |
| 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% | - |