17,300€
-1,70%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,60 | 17,80 | 17,20 | 17,30 | -1,70% | - |
| 02.09.2025 | 17,80 | 17,95 | 17,40 | 17,60 | -0,56% | - |
| 01.09.2025 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 29.08.2025 | 17,70 | 17,90 | 17,45 | 17,80 | 0,56% | - |
| 28.08.2025 | 17,75 | 18,05 | 17,40 | 17,70 | 0,57% | - |
| 27.08.2025 | 18,05 | 18,70 | 17,60 | 17,60 | -1,68% | - |
| 26.08.2025 | 17,95 | 18,20 | 17,65 | 17,90 | -0,56% | - |
| 25.08.2025 | 18,05 | 18,30 | 17,60 | 18,00 | 0,00% | - |
| 22.08.2025 | 17,30 | 18,05 | 17,15 | 18,00 | 4,35% | - |
| 21.08.2025 | 17,30 | 17,70 | 17,10 | 17,25 | -0,29% | - |
| 20.08.2025 | 17,55 | 17,75 | 17,15 | 17,30 | -1,70% | - |
| 19.08.2025 | 17,55 | 17,95 | 17,45 | 17,60 | 0,00% | - |
| 18.08.2025 | 17,30 | 17,95 | 17,15 | 17,60 | 2,33% | - |
| 15.08.2025 | 17,50 | 18,20 | 17,10 | 17,20 | -1,71% | - |
| 14.08.2025 | 18,15 | 18,60 | 17,30 | 17,50 | -4,37% | - |
| 13.08.2025 | 17,95 | 18,35 | 17,75 | 18,30 | 1,67% | - |
| 12.08.2025 | 17,65 | 18,30 | 17,30 | 18,00 | 2,27% | - |
| 11.08.2025 | 17,75 | 18,15 | 17,40 | 17,60 | -1,12% | - |
| 08.08.2025 | 17,95 | 18,15 | 17,50 | 17,80 | 0,00% | 58,00 |
| 07.08.2025 | 17,85 | 18,30 | 17,60 | 17,80 | 0,00% | - |
| 06.08.2025 | 18,50 | 18,50 | 16,10 | 17,80 | -9,64% | 420,00 |
| 05.08.2025 | 20,25 | 20,40 | 19,45 | 19,70 | -1,99% | - |
| 04.08.2025 | 19,95 | 20,60 | 19,80 | 20,10 | 1,01% | - |
| 01.08.2025 | 20,50 | 20,50 | 19,60 | 19,90 | -2,93% | - |
| 31.07.2025 | 20,50 | 21,05 | 19,65 | 20,50 | 0,99% | - |
| 30.07.2025 | 20,05 | 20,40 | 19,85 | 20,30 | 2,01% | - |
| 29.07.2025 | 20,10 | 20,50 | 19,80 | 19,90 | -1,73% | - |
| 28.07.2025 | 19,95 | 20,35 | 19,85 | 20,25 | 2,27% | - |
| 25.07.2025 | 19,75 | 20,15 | 19,65 | 19,80 | 0,51% | - |
| 24.07.2025 | 20,00 | 20,45 | 19,65 | 19,70 | -1,01% | - |
| 23.07.2025 | 20,05 | 20,20 | 19,65 | 19,90 | 0,00% | - |
| 22.07.2025 | 19,90 | 20,40 | 19,75 | 19,90 | 0,00% | - |
| 21.07.2025 | 20,05 | 20,55 | 19,80 | 19,90 | -1,00% | - |
| 18.07.2025 | 20,50 | 21,00 | 19,90 | 20,10 | -1,95% | - |
| 17.07.2025 | 20,60 | 21,00 | 20,40 | 20,50 | 0,00% | - |
| 16.07.2025 | 20,50 | 21,20 | 20,25 | 20,50 | 0,00% | - |
| 15.07.2025 | 21,10 | 21,40 | 20,40 | 20,50 | -2,84% | - |
| 14.07.2025 | 20,90 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 11.07.2025 | 21,60 | 21,70 | 21,00 | 21,30 | -1,84% | - |
| 10.07.2025 | 22,00 | 22,40 | 21,60 | 21,70 | -1,81% | - |
| 09.07.2025 | 22,00 | 22,40 | 21,70 | 22,10 | 1,38% | - |
| 08.07.2025 | 21,80 | 22,40 | 21,60 | 21,80 | 0,46% | - |
| 07.07.2025 | 21,80 | 22,10 | 21,40 | 21,70 | 0,46% | - |
| 04.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,37% | - |
| 03.07.2025 | 21,30 | 22,00 | 21,20 | 21,90 | 2,82% | - |
| 02.07.2025 | 21,60 | 21,80 | 21,20 | 21,30 | -0,93% | - |
| 01.07.2025 | 21,40 | 22,20 | 21,30 | 21,50 | -1,38% | - |
| 30.06.2025 | 21,70 | 21,90 | 21,20 | 21,80 | 1,40% | - |
| 27.06.2025 | 21,50 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 26.06.2025 | 21,50 | 21,70 | 21,00 | 21,50 | -1,38% | 48,00 |
| 25.06.2025 | 22,10 | 22,10 | 21,40 | 21,80 | -1,80% | - |
| 24.06.2025 | 20,90 | 22,20 | 20,70 | 22,20 | 6,22% | - |
| 23.06.2025 | 20,30 | 21,00 | 20,20 | 20,90 | 1,46% | - |
| 20.06.2025 | 20,50 | 20,70 | 19,85 | 20,60 | 1,23% | - |
| 19.06.2025 | 20,70 | 20,80 | 20,35 | 20,35 | -1,69% | - |
| 18.06.2025 | 20,90 | 21,30 | 20,40 | 20,70 | -0,96% | - |
| 17.06.2025 | 21,10 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 16.06.2025 | 20,80 | 21,40 | 20,70 | 21,10 | 0,96% | - |
| 13.06.2025 | 21,20 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 12.06.2025 | 21,50 | 21,70 | 21,00 | 21,30 | -1,84% | - |
| 11.06.2025 | 22,00 | 22,20 | 21,60 | 21,70 | -0,91% | - |
| 10.06.2025 | 21,90 | 22,20 | 21,60 | 21,90 | 0,46% | - |
| 09.06.2025 | 21,80 | 22,20 | 21,60 | 21,80 | -0,46% | - |
| 06.06.2025 | 21,40 | 23,00 | 21,30 | 21,90 | 1,86% | - |
| 05.06.2025 | 21,50 | 21,60 | 21,00 | 21,50 | 0,00% | - |
| 04.06.2025 | 21,70 | 21,90 | 21,20 | 21,50 | -0,92% | - |
| 03.06.2025 | 21,00 | 21,80 | 20,80 | 21,70 | 2,36% | - |
| 02.06.2025 | 21,40 | 21,70 | 20,80 | 21,20 | -2,75% | - |
| 30.05.2025 | 21,80 | 22,00 | 21,30 | 21,80 | 0,46% | - |
| 29.05.2025 | 21,90 | 22,30 | 21,40 | 21,70 | 0,00% | - |
| 28.05.2025 | 22,20 | 22,50 | 21,60 | 21,70 | -3,13% | - |
| 27.05.2025 | 21,70 | 22,40 | 21,50 | 22,40 | 4,19% | - |
| 26.05.2025 | 21,50 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 23.05.2025 | 21,90 | 22,00 | 21,10 | 21,70 | -0,46% | 5.000,00 |
| 22.05.2025 | 22,10 | 23,00 | 21,80 | 21,80 | -1,36% | - |
| 21.05.2025 | 22,50 | 22,80 | 21,80 | 22,10 | -2,64% | - |
| 20.05.2025 | 22,90 | 23,30 | 22,60 | 22,70 | -1,73% | - |
| 19.05.2025 | 23,10 | 23,20 | 22,60 | 23,10 | -0,43% | - |
| 16.05.2025 | 23,10 | 23,80 | 22,80 | 23,20 | 0,43% | - |
| 15.05.2025 | 22,90 | 23,50 | 22,30 | 23,10 | 0,87% | - |
| 14.05.2025 | 23,10 | 23,30 | 22,40 | 22,90 | -0,87% | - |
| 13.05.2025 | 23,00 | 23,20 | 22,60 | 23,10 | 0,00% | - |
| 12.05.2025 | 22,20 | 23,90 | 22,10 | 23,10 | 5,96% | - |
| 09.05.2025 | 22,00 | 23,00 | 21,40 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,30 | 22,20 | 20,80 | 21,90 | -3,95% | - |
| 07.05.2025 | 23,00 | 23,10 | 19,20 | 22,80 | -0,44% | - |
| 06.05.2025 | 23,60 | 23,60 | 22,70 | 22,90 | -2,55% | 1.250,00 |
| 05.05.2025 | 23,30 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 02.05.2025 | 22,70 | 23,50 | 22,40 | 23,30 | 3,56% | - |
| 30.04.2025 | 22,50 | 22,90 | 22,00 | 22,50 | 0,45% | - |
| 29.04.2025 | 22,40 | 22,80 | 21,80 | 22,40 | 1,36% | - |
| 28.04.2025 | 22,50 | 22,90 | 21,80 | 22,10 | -1,78% | - |
| 25.04.2025 | 22,40 | 22,90 | 21,90 | 22,50 | 0,00% | - |
| 24.04.2025 | 22,50 | 22,80 | 22,20 | 22,50 | 0,00% | 108,00 |
| 23.04.2025 | 22,60 | 23,50 | 22,20 | 22,50 | 0,00% | - |
| 22.04.2025 | 21,80 | 23,20 | 21,60 | 22,50 | -0,88% | - |
| 17.04.2025 | 23,00 | 23,60 | 22,40 | 22,70 | -0,87% | - |
| 16.04.2025 | 22,80 | 23,40 | 22,60 | 22,90 | -1,72% | - |
| 15.04.2025 | 23,30 | 23,90 | 23,00 | 23,30 | 1,30% | - |
| 14.04.2025 | 23,10 | 24,20 | 22,60 | 23,00 | -0,43% | - |