12,200€
1,67%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12,70 | 12,80 | 11,95 | 12,20 | 1,67% | - |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 05.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 04.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 03.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 02.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 27.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 26.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 25.02.2026 | 10,80 | 11,50 | 10,80 | 11,50 | 6,48% | 25,00 |
| 24.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -10,00% | - |
| 23.02.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 0,00% | 70,00 |
| 20.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 19.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 18.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 17.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 16.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 12.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 11.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 10.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 09.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 05.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -6,85% | - |
| 04.02.2026 | 14,00 | 14,60 | 14,00 | 14,60 | -5,81% | 7,00 |
| 03.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 02.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 30.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 29.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 28.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 27.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 26.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 23.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 22.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 21.01.2026 | 16,40 | 16,70 | 16,40 | 16,70 | -2,91% | 100,00 |
| 20.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 41,00 |
| 19.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 16.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 15.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 14.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 13.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 12.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 09.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 08.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 05.01.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 5,52% | 20,00 |
| 02.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 30.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 19.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 18.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 17.12.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 4,14% | 1.271,00 |
| 16.12.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -0,59% | 200,00 |
| 15.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 12.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 11.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 10.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 09.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 08.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 05.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 03.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 26.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 24.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 20.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 17.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 14.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 13.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 11.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 10.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 07.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 06.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 05.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 03.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 30.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 29.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,85% | 150,00 |
| 27.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 24.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 23.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 21.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.10.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 1,88% | 295,00 |
| 17.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 16.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |