29,200€
0,34%
Echtzeit-Aktienkurs Hackett Group
Bid:
Ask:
Aktienkurse zur Hackett Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,10 | 29,40 | 28,80 | 29,30 | 0,69% | - |
| 27.02.2025 | 29,20 | 30,00 | 28,80 | 29,10 | 0,00% | - |
| 26.02.2025 | 28,70 | 29,40 | 28,70 | 29,10 | 1,39% | - |
| 25.02.2025 | 28,90 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 24.02.2025 | 28,80 | 29,70 | 28,50 | 28,90 | 0,00% | - |
| 21.02.2025 | 29,30 | 29,60 | 28,60 | 28,90 | -1,37% | - |
| 20.02.2025 | 29,40 | 29,50 | 28,50 | 29,30 | -0,68% | - |
| 19.02.2025 | 30,30 | 32,50 | 28,80 | 29,50 | -2,64% | 60,00 |
| 18.02.2025 | 30,40 | 31,40 | 30,00 | 30,30 | -0,66% | - |
| 17.02.2025 | 30,70 | 30,70 | 30,40 | 30,50 | 0,66% | - |
| 14.02.2025 | 30,40 | 30,90 | 30,10 | 30,30 | -0,66% | - |
| 13.02.2025 | 30,20 | 30,70 | 30,00 | 30,50 | 0,99% | - |
| 12.02.2025 | 30,90 | 31,60 | 30,00 | 30,20 | -2,27% | - |
| 11.02.2025 | 30,90 | 31,10 | 30,60 | 30,90 | 0,00% | - |
| 10.02.2025 | 30,70 | 31,40 | 30,50 | 30,90 | 0,65% | - |
| 07.02.2025 | 30,90 | 31,30 | 30,60 | 30,70 | -0,32% | - |
| 06.02.2025 | 30,60 | 31,00 | 30,50 | 30,80 | 0,65% | - |
| 05.02.2025 | 30,50 | 30,80 | 29,90 | 30,60 | 0,33% | - |
| 04.02.2025 | 30,20 | 30,80 | 29,50 | 30,50 | 0,66% | - |
| 03.02.2025 | 29,80 | 30,70 | 29,20 | 30,30 | 2,36% | - |
| 31.01.2025 | 29,80 | 30,20 | 29,30 | 29,60 | -0,34% | - |
| 30.01.2025 | 29,50 | 30,30 | 29,40 | 29,70 | 0,68% | - |
| 29.01.2025 | 29,80 | 30,40 | 28,90 | 29,50 | 0,00% | - |
| 28.01.2025 | 29,80 | 30,50 | 28,90 | 29,50 | -0,67% | - |
| 27.01.2025 | 29,30 | 30,10 | 28,30 | 29,70 | 1,37% | 300,00 |
| 24.01.2025 | 29,20 | 29,70 | 28,60 | 29,30 | 0,69% | - |
| 23.01.2025 | 29,10 | 29,50 | 28,60 | 29,10 | 1,04% | - |
| 22.01.2025 | 29,10 | 29,90 | 28,70 | 28,80 | -0,69% | - |
| 21.01.2025 | 29,10 | 29,90 | 28,90 | 29,00 | 0,00% | - |
| 20.01.2025 | 29,30 | 29,30 | 28,80 | 29,00 | -1,02% | - |
| 17.01.2025 | 29,20 | 30,10 | 28,90 | 29,30 | 1,38% | - |
| 16.01.2025 | 29,10 | 30,10 | 28,60 | 28,90 | -0,69% | - |
| 15.01.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 1,39% | - |
| 14.01.2025 | 28,60 | 29,20 | 28,10 | 28,70 | 1,41% | - |
| 13.01.2025 | 28,50 | 28,90 | 27,90 | 28,30 | -0,70% | - |
| 10.01.2025 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 09.01.2025 | 28,50 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 08.01.2025 | 28,50 | 28,90 | 27,90 | 28,70 | 0,70% | - |
| 07.01.2025 | 29,00 | 30,50 | 28,10 | 28,50 | -1,38% | - |
| 06.01.2025 | 29,80 | 29,90 | 28,90 | 28,90 | -3,34% | - |
| 03.01.2025 | 29,40 | 29,90 | 29,30 | 29,90 | 1,36% | - |
| 02.01.2025 | 29,30 | 30,70 | 29,10 | 29,50 | 0,68% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,30 | 29,30 | 1,38% | - |
| 27.12.2024 | 29,90 | 30,30 | 28,90 | 28,90 | -2,03% | - |
| 23.12.2024 | 29,80 | 30,30 | 28,90 | 29,50 | 0,34% | - |
| 20.12.2024 | 29,80 | 30,60 | 27,90 | 29,40 | -2,33% | - |
| 19.12.2024 | 29,80 | 30,50 | 29,10 | 30,10 | 1,01% | - |
| 18.12.2024 | 30,50 | 31,20 | 29,40 | 29,80 | -2,30% | - |
| 17.12.2024 | 30,60 | 31,10 | 30,10 | 30,50 | -0,33% | - |
| 16.12.2024 | 30,30 | 31,10 | 30,10 | 30,60 | 0,99% | - |
| 13.12.2024 | 30,50 | 31,40 | 29,90 | 30,30 | -0,66% | - |
| 12.12.2024 | 30,70 | 31,20 | 30,10 | 30,50 | -0,65% | - |
| 11.12.2024 | 30,40 | 31,10 | 30,30 | 30,70 | 0,99% | - |
| 10.12.2024 | 30,50 | 30,90 | 29,80 | 30,40 | -0,33% | - |
| 09.12.2024 | 30,60 | 31,20 | 30,10 | 30,50 | -0,33% | - |
| 06.12.2024 | 30,60 | 31,20 | 30,10 | 30,60 | 0,00% | - |
| 05.12.2024 | 30,50 | 31,30 | 29,90 | 30,60 | 0,00% | - |
| 04.12.2024 | 30,10 | 30,90 | 29,90 | 30,60 | 1,66% | - |
| 03.12.2024 | 30,00 | 30,30 | 29,60 | 30,10 | 0,33% | - |
| 02.12.2024 | 29,60 | 30,30 | 28,90 | 30,00 | 1,35% | - |
| 29.11.2024 | 29,90 | 30,40 | 29,00 | 29,60 | -1,00% | - |
| 28.11.2024 | 29,80 | 30,00 | 29,80 | 29,90 | 0,34% | - |
| 27.11.2024 | 30,00 | 30,30 | 29,10 | 29,80 | -0,67% | - |
| 26.11.2024 | 29,70 | 30,30 | 29,30 | 30,00 | 0,67% | - |
| 25.11.2024 | 29,50 | 30,50 | 29,00 | 29,80 | 0,00% | - |
| 22.11.2024 | 29,20 | 30,20 | 29,10 | 29,80 | 2,05% | - |
| 21.11.2024 | 28,80 | 29,70 | 28,60 | 29,20 | 1,39% | - |
| 20.11.2024 | 28,70 | 29,30 | 28,10 | 28,80 | 0,35% | - |
| 19.11.2024 | 28,70 | 29,10 | 27,70 | 28,70 | 0,00% | - |
| 18.11.2024 | 28,80 | 29,10 | 28,10 | 28,70 | -0,35% | - |
| 15.11.2024 | 29,40 | 29,70 | 28,50 | 28,80 | -2,04% | - |
| 14.11.2024 | 29,60 | 30,40 | 28,70 | 29,40 | -0,68% | - |
| 13.11.2024 | 30,00 | 30,70 | 29,50 | 29,60 | -1,33% | - |
| 12.11.2024 | 29,60 | 30,50 | 28,90 | 30,00 | 1,35% | - |
| 11.11.2024 | 29,00 | 30,10 | 29,00 | 29,60 | 2,07% | - |
| 08.11.2024 | 28,00 | 29,30 | 28,00 | 29,00 | 3,57% | - |
| 07.11.2024 | 28,60 | 29,30 | 27,40 | 28,00 | -2,10% | - |
| 06.11.2024 | 26,80 | 28,70 | 26,50 | 28,60 | 9,58% | - |
| 05.11.2024 | 24,00 | 26,50 | 22,30 | 26,10 | 16,52% | 200,00 |
| 04.11.2024 | 22,30 | 22,80 | 22,00 | 22,40 | 0,45% | 210,00 |
| 01.11.2024 | 22,30 | 23,00 | 22,00 | 22,30 | 0,00% | - |
| 31.10.2024 | 22,80 | 22,90 | 22,30 | 22,30 | -2,19% | - |
| 30.10.2024 | 22,80 | 23,40 | 22,40 | 22,80 | 0,00% | - |
| 29.10.2024 | 22,80 | 23,10 | 22,70 | 22,80 | 0,00% | - |
| 28.10.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 25.10.2024 | 23,00 | 23,20 | 22,60 | 22,80 | -0,87% | - |
| 24.10.2024 | 23,20 | 24,00 | 22,80 | 23,00 | -0,86% | - |
| 23.10.2024 | 23,50 | 23,80 | 23,00 | 23,20 | -1,28% | - |
| 22.10.2024 | 23,70 | 23,80 | 23,30 | 23,50 | -0,84% | - |
| 21.10.2024 | 23,60 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 18.10.2024 | 24,20 | 24,40 | 23,50 | 23,70 | -2,07% | - |
| 17.10.2024 | 24,10 | 24,40 | 23,80 | 24,20 | 0,41% | - |
| 16.10.2024 | 23,60 | 24,30 | 23,50 | 24,10 | 2,12% | - |
| 15.10.2024 | 23,60 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 14.10.2024 | 23,50 | 24,10 | 23,30 | 23,60 | 0,43% | - |
| 11.10.2024 | 23,20 | 23,50 | 23,00 | 23,50 | 1,29% | - |
| 10.10.2024 | 23,30 | 23,30 | 23,00 | 23,20 | -0,43% | - |
| 09.10.2024 | 23,20 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 08.10.2024 | 23,10 | 23,40 | 22,80 | 23,20 | 0,43% | - |
| 07.10.2024 | 23,40 | 23,70 | 22,80 | 23,10 | -1,28% | - |