9,525€
1,33%
Echtzeit-Aktienkurs Hackett Group
Bid:
Ask:
Aktienkurse zur Hackett Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 9,45 | 9,78 | 9,35 | 9,55 | 1,60% | - |
| 02.09.2026 | 9,48 | 9,58 | 9,25 | 9,40 | -2,34% | - |
| 01.09.2026 | 9,65 | 9,88 | 9,55 | 9,63 | -1,53% | - |
| 31.08.2026 | 9,78 | 9,98 | 9,58 | 9,78 | 2,09% | - |
| 28.08.2026 | 9,60 | 9,73 | 9,55 | 9,58 | 0,26% | - |
| 27.08.2026 | 9,43 | 9,63 | 9,43 | 9,55 | 0,79% | - |
| 26.08.2026 | 9,60 | 9,98 | 9,35 | 9,48 | -0,52% | 157,00 |
| 25.08.2026 | 9,53 | 9,95 | 9,45 | 9,53 | -1,04% | - |
| 24.08.2026 | 9,48 | 9,75 | 9,30 | 9,63 | 4,05% | - |
| 21.08.2026 | 9,25 | 9,35 | 9,10 | 9,25 | -0,54% | - |
| 20.08.2026 | 9,33 | 9,60 | 8,75 | 9,30 | -0,27% | - |
| 19.08.2026 | 9,08 | 9,50 | 8,68 | 9,33 | 4,78% | - |
| 18.08.2026 | 9,00 | 9,05 | 8,85 | 8,90 | -1,39% | - |
| 17.08.2026 | 9,20 | 9,45 | 8,90 | 9,03 | -4,50% | - |
| 14.08.2026 | 9,65 | 9,83 | 9,35 | 9,45 | -1,05% | - |
| 13.08.2026 | 9,68 | 10,83 | 9,45 | 9,55 | -0,26% | - |
| 12.08.2026 | 9,95 | 10,13 | 9,40 | 9,58 | -3,28% | - |
| 11.08.2026 | 9,68 | 9,93 | 9,55 | 9,90 | -0,75% | - |
| 10.08.2026 | 9,98 | 10,05 | 9,75 | 9,98 | 1,79% | - |
| 07.08.2026 | 9,65 | 10,10 | 9,58 | 9,80 | 2,08% | - |
| 06.08.2026 | 9,95 | 10,03 | 9,28 | 9,60 | 0,52% | - |
| 05.08.2026 | 9,73 | 9,73 | 8,78 | 9,55 | -1,04% | - |
| 04.08.2026 | 9,85 | 10,00 | 9,65 | 9,65 | -0,77% | - |
| 03.08.2026 | 9,30 | 9,80 | 9,25 | 9,73 | 4,85% | - |
| 31.07.2026 | 9,28 | 9,35 | 9,20 | 9,28 | 1,09% | - |
| 30.07.2026 | 9,75 | 9,90 | 9,00 | 9,18 | -3,42% | - |
| 29.07.2026 | 9,28 | 9,68 | 9,20 | 9,50 | 0,53% | - |
| 28.07.2026 | 8,93 | 9,50 | 8,80 | 9,45 | 5,00% | - |
| 27.07.2026 | 8,55 | 9,05 | 8,53 | 9,00 | 4,65% | - |
| 24.07.2026 | 8,18 | 8,65 | 8,05 | 8,60 | 5,52% | - |
| 23.07.2026 | 8,25 | 8,28 | 8,10 | 8,15 | -7,91% | - |
| 22.07.2026 | 8,93 | 8,93 | 8,80 | 8,85 | -1,39% | - |
| 21.07.2026 | 8,98 | 9,15 | 8,80 | 8,98 | 0,84% | - |
| 20.07.2026 | 9,08 | 9,23 | 8,85 | 8,90 | -0,84% | - |
| 17.07.2026 | 9,10 | 9,10 | 8,93 | 8,98 | 0,00% | - |
| 16.07.2026 | 8,88 | 9,20 | 8,78 | 8,98 | 0,00% | - |
| 15.07.2026 | 8,60 | 9,33 | 8,53 | 8,98 | 3,46% | - |
| 14.07.2026 | 9,33 | 9,43 | 8,63 | 8,68 | -5,71% | - |
| 13.07.2026 | 8,88 | 9,28 | 8,58 | 9,20 | 3,66% | - |
| 10.07.2026 | 8,70 | 8,93 | 8,53 | 8,88 | -0,28% | 200,00 |
| 09.07.2026 | 8,83 | 8,93 | 8,80 | 8,90 | -0,28% | - |
| 08.07.2026 | 9,45 | 9,53 | 8,90 | 8,93 | -7,99% | - |
| 07.07.2026 | 9,55 | 9,98 | 9,43 | 9,70 | 0,26% | - |
| 06.07.2026 | 9,50 | 9,80 | 9,43 | 9,68 | 1,57% | - |
| 03.07.2026 | 9,50 | 9,65 | 9,50 | 9,53 | -1,30% | - |
| 02.07.2026 | 9,70 | 9,75 | 9,58 | 9,65 | 0,52% | - |
| 01.07.2026 | 9,45 | 9,80 | 9,33 | 9,60 | 0,26% | - |
| 30.06.2026 | 9,65 | 10,20 | 9,33 | 9,58 | -2,05% | - |
| 29.06.2026 | 9,93 | 10,35 | 9,70 | 9,78 | 2,89% | - |
| 26.06.2026 | 9,23 | 9,60 | 9,08 | 9,50 | 3,83% | - |
| 25.06.2026 | 9,30 | 9,53 | 8,95 | 9,15 | -1,08% | - |
| 24.06.2026 | 9,25 | 9,28 | 9,25 | 9,25 | -2,12% | - |
| 23.06.2026 | 9,00 | 9,48 | 8,78 | 9,45 | 7,69% | - |
| 22.06.2026 | 9,03 | 9,13 | 8,73 | 8,78 | -2,77% | - |
| 19.06.2026 | 9,13 | 9,13 | 9,03 | 9,03 | -1,90% | - |
| 18.06.2026 | 9,23 | 9,43 | 8,75 | 9,20 | 0,55% | - |
| 17.06.2026 | 9,30 | 9,43 | 9,05 | 9,15 | -0,54% | - |
| 16.06.2026 | 9,20 | 9,50 | 9,13 | 9,20 | -2,39% | - |
| 15.06.2026 | 9,50 | 9,68 | 9,43 | 9,43 | 1,62% | - |
| 12.06.2026 | 9,33 | 9,40 | 9,23 | 9,28 | -2,37% | - |
| 11.06.2026 | 9,50 | 9,60 | 9,48 | 9,50 | 0,26% | - |
| 10.06.2026 | 9,55 | 9,55 | 9,38 | 9,48 | -3,81% | - |
| 09.06.2026 | 9,48 | 10,05 | 9,33 | 9,85 | 2,87% | - |
| 08.06.2026 | 9,50 | 9,80 | 9,38 | 9,58 | 1,32% | - |
| 05.06.2026 | 9,55 | 9,60 | 9,40 | 9,45 | -1,56% | - |
| 04.06.2026 | 9,48 | 9,90 | 9,33 | 9,60 | -3,03% | - |
| 03.06.2026 | 9,95 | 9,95 | 9,85 | 9,90 | 0,00% | - |
| 02.06.2026 | 10,35 | 10,45 | 9,78 | 9,90 | -4,81% | - |
| 01.06.2026 | 9,93 | 10,55 | 9,85 | 10,40 | 5,85% | 60,00 |
| 29.05.2026 | 9,78 | 9,88 | 9,65 | 9,83 | 0,51% | - |
| 28.05.2026 | 9,63 | 9,85 | 9,38 | 9,78 | 2,62% | - |
| 27.05.2026 | 9,50 | 9,60 | 9,50 | 9,53 | -1,30% | - |
| 26.05.2026 | 9,68 | 9,73 | 9,53 | 9,65 | -0,26% | - |
| 25.05.2026 | 9,55 | 9,78 | 9,55 | 9,68 | 1,31% | - |
| 22.05.2026 | 9,18 | 9,65 | 9,00 | 9,55 | 5,23% | - |
| 21.05.2026 | 8,65 | 9,08 | 8,38 | 9,08 | 8,36% | - |
| 20.05.2026 | 8,30 | 8,43 | 8,28 | 8,38 | 1,82% | - |
| 19.05.2026 | 8,10 | 8,60 | 8,03 | 8,23 | 1,54% | - |
| 18.05.2026 | 8,15 | 8,20 | 8,05 | 8,10 | -1,82% | - |
| 15.05.2026 | 8,23 | 8,38 | 8,15 | 8,25 | 1,23% | - |
| 14.05.2026 | 7,93 | 8,20 | 7,90 | 8,15 | 3,49% | - |
| 13.05.2026 | 8,73 | 9,00 | 7,85 | 7,88 | -8,43% | - |
| 12.05.2026 | 8,90 | 8,95 | 8,55 | 8,60 | -4,97% | - |
| 11.05.2026 | 9,15 | 9,18 | 9,00 | 9,05 | -6,70% | - |
| 08.05.2026 | 9,68 | 9,83 | 9,63 | 9,70 | 5,15% | - |
| 07.05.2026 | 8,65 | 9,53 | 8,33 | 9,23 | 12,50% | - |
| 06.05.2026 | 11,70 | 11,70 | 8,03 | 8,20 | -29,91% | 650,00 |
| 05.05.2026 | 11,75 | 11,75 | 11,70 | 11,70 | 1,30% | - |
| 04.05.2026 | 11,55 | 11,75 | 11,45 | 11,55 | 5,48% | - |
| 30.04.2026 | 11,20 | 11,25 | 10,95 | 10,95 | -2,67% | - |
| 29.04.2026 | 11,25 | 11,40 | 11,10 | 11,25 | 3,69% | - |
| 28.04.2026 | 10,95 | 11,05 | 10,85 | 10,85 | -2,25% | - |
| 27.04.2026 | 11,05 | 11,15 | 11,00 | 11,10 | 2,78% | - |
| 24.04.2026 | 10,80 | 10,85 | 10,80 | 10,80 | -9,24% | - |
| 23.04.2026 | 11,85 | 11,95 | 11,75 | 11,90 | -1,24% | - |
| 22.04.2026 | 11,85 | 12,10 | 11,85 | 12,05 | 1,26% | - |
| 21.04.2026 | 12,00 | 12,50 | 11,90 | 11,90 | 1,28% | - |
| 20.04.2026 | 11,85 | 11,90 | 11,75 | 11,75 | -0,42% | - |
| 17.04.2026 | 11,45 | 11,90 | 11,40 | 11,80 | 1,29% | 250,00 |
| 16.04.2026 | 11,55 | 11,70 | 11,55 | 11,65 | 3,10% | - |