2,130€
9,79%
Echtzeit-Aktienkurs HARTE-HANKS INC. DL 1
Bid:
Ask:
Aktienkurse zur HARTE-HANKS INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -9,28% | - |
| 08.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 13,45% | - |
| 07.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 06.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 03.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 02.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 01.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 30.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 29.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -7,22% | - |
| 26.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 25.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | - |
| 24.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 23.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 22.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 6,81% | - |
| 19.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 18.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 17.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 16.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 15.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 12.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 11.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 10.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 09.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 08.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 05.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 04.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 03.06.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -3,70% | - |
| 02.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 8,00% | - |
| 01.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 29.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 28.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 26.05.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 5,00% | - |
| 25.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -15,97% | - |
| 22.05.2026 | 2,12 | 2,38 | 2,12 | 2,38 | 10,19% | 100,00 |
| 21.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 20.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 19.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 18.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 15.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 14.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 13.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 12.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 11.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 08.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 07.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 06.05.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | - |
| 05.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 04.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 30.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 29.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 28.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 27.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 24.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 21.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 20.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 17.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 16.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 15.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 14.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 26,88% | - |
| 13.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -5,58% | - |
| 10.04.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 1,55% | - |
| 09.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 08.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 07.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 02.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 7,37% | - |
| 01.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 31.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -5,05% | - |
| 30.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 27.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 26.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 25.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 24.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 23.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 20.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | - |
| 19.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 18.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 17.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 16.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 6,96% | - |
| 13.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 12.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 11.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -8,33% | - |
| 10.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 09.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 06.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 05.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 04.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 03.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 02.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 27.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 26.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 25.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 24.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 23.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 20.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 19.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 18.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |