16,800€
-1,75%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,90 | 17,20 | 16,85 | 16,95 | -0,88% | - |
| 11.12.2025 | 17,20 | 17,45 | 16,85 | 17,10 | 1,79% | 2.942,00 |
| 09.12.2025 | 16,30 | 17,00 | 16,15 | 16,80 | 1,20% | - |
| 05.12.2025 | 16,40 | 16,80 | 16,05 | 16,60 | 3,11% | - |
| 04.12.2025 | 16,45 | 16,60 | 16,10 | 16,10 | -1,23% | - |
| 03.12.2025 | 16,15 | 16,60 | 16,00 | 16,30 | 1,24% | - |
| 02.12.2025 | 16,10 | 16,30 | 15,80 | 16,10 | 0,63% | - |
| 01.12.2025 | 15,90 | 16,30 | 15,70 | 16,00 | 1,27% | - |
| 28.11.2025 | 15,85 | 16,10 | 15,50 | 15,80 | 0,00% | - |
| 26.11.2025 | 16,10 | 16,25 | 15,80 | 15,80 | -1,25% | - |
| 25.11.2025 | 16,00 | 16,35 | 15,85 | 16,00 | 1,27% | - |
| 24.11.2025 | 15,80 | 16,00 | 15,50 | 15,80 | 0,00% | - |
| 21.11.2025 | 15,35 | 15,90 | 15,25 | 15,80 | 2,27% | - |
| 20.11.2025 | 15,55 | 15,60 | 15,45 | 15,45 | -1,59% | - |
| 19.11.2025 | 15,55 | 15,85 | 15,55 | 15,70 | -0,32% | - |
| 18.11.2025 | 15,75 | 15,75 | 15,65 | 15,75 | -1,25% | - |
| 17.11.2025 | 15,95 | 15,95 | 15,85 | 15,95 | 1,59% | - |
| 14.11.2025 | 15,75 | 16,30 | 15,60 | 15,70 | -2,18% | - |
| 13.11.2025 | 16,05 | 16,05 | 15,95 | 16,05 | 0,94% | - |
| 12.11.2025 | 16,05 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 11.11.2025 | 15,95 | 16,20 | 15,75 | 16,00 | 1,27% | - |
| 10.11.2025 | 16,05 | 16,30 | 15,80 | 15,80 | -2,47% | - |
| 06.11.2025 | 16,40 | 16,80 | 16,15 | 16,20 | 0,00% | - |
| 05.11.2025 | 15,35 | 16,70 | 15,35 | 16,20 | 5,19% | - |
| 04.11.2025 | 15,45 | 15,95 | 15,30 | 15,40 | -0,65% | - |
| 03.11.2025 | 15,65 | 15,95 | 15,40 | 15,50 | -0,64% | - |
| 31.10.2025 | 15,60 | 16,05 | 15,45 | 15,60 | -0,64% | - |
| 30.10.2025 | 15,40 | 15,85 | 15,30 | 15,70 | 0,00% | - |
| 29.10.2025 | 15,75 | 16,05 | 15,50 | 15,70 | -0,63% | - |
| 28.10.2025 | 15,95 | 16,20 | 15,35 | 15,80 | 0,00% | - |
| 27.10.2025 | 16,25 | 16,50 | 15,80 | 15,80 | -1,25% | - |
| 24.10.2025 | 16,15 | 16,50 | 16,00 | 16,00 | 0,00% | - |
| 23.10.2025 | 16,30 | 16,40 | 16,00 | 16,00 | -2,44% | - |
| 22.10.2025 | 16,50 | 16,70 | 16,20 | 16,40 | 2,50% | - |
| 21.10.2025 | 16,20 | 16,70 | 16,00 | 16,00 | -0,62% | - |
| 20.10.2025 | 15,95 | 16,40 | 15,85 | 16,10 | 1,26% | - |
| 17.10.2025 | 16,05 | 16,35 | 15,80 | 15,90 | -3,93% | - |
| 16.10.2025 | 16,50 | 16,55 | 16,45 | 16,55 | 1,53% | - |
| 15.10.2025 | 16,50 | 16,75 | 16,20 | 16,30 | 0,62% | - |
| 14.10.2025 | 16,15 | 16,70 | 16,00 | 16,20 | 0,00% | - |
| 13.10.2025 | 15,85 | 16,40 | 15,75 | 16,20 | 2,53% | - |
| 10.10.2025 | 16,60 | 16,75 | 15,80 | 15,80 | -3,07% | - |
| 09.10.2025 | 16,40 | 16,75 | 16,20 | 16,30 | 0,00% | - |
| 08.10.2025 | 16,50 | 16,70 | 16,30 | 16,30 | -0,61% | - |
| 07.10.2025 | 16,40 | 16,60 | 16,25 | 16,40 | 1,23% | - |
| 06.10.2025 | 16,35 | 16,70 | 16,10 | 16,20 | 1,89% | - |
| 03.10.2025 | 16,25 | 16,70 | 15,90 | 15,90 | -1,24% | - |
| 02.10.2025 | 16,25 | 16,45 | 16,00 | 16,10 | 0,00% | - |
| 01.10.2025 | 16,10 | 16,25 | 15,90 | 16,10 | -0,62% | - |
| 30.09.2025 | 16,20 | 16,45 | 16,00 | 16,20 | 0,62% | - |
| 29.09.2025 | 16,45 | 16,65 | 16,10 | 16,10 | -1,23% | 60,00 |
| 26.09.2025 | 16,50 | 16,80 | 16,30 | 16,30 | -0,61% | - |
| 25.09.2025 | 16,80 | 17,30 | 16,40 | 16,40 | -1,80% | - |
| 24.09.2025 | 16,60 | 17,25 | 16,50 | 16,70 | 1,21% | - |
| 23.09.2025 | 16,75 | 17,25 | 16,50 | 16,50 | -0,60% | - |
| 22.09.2025 | 16,90 | 17,20 | 16,60 | 16,60 | -4,05% | - |
| 19.09.2025 | 17,60 | 17,65 | 16,80 | 17,30 | 0,00% | - |
| 18.09.2025 | 17,30 | 17,80 | 17,15 | 17,30 | -0,57% | - |
| 17.09.2025 | 17,45 | 17,85 | 17,10 | 17,40 | 0,00% | - |
| 16.09.2025 | 17,60 | 17,75 | 17,30 | 17,40 | -0,57% | - |
| 15.09.2025 | 17,85 | 18,05 | 17,50 | 17,50 | -2,78% | - |
| 11.09.2025 | 17,50 | 18,20 | 17,35 | 18,00 | 1,12% | - |
| 09.09.2025 | 17,85 | 18,10 | 17,50 | 17,80 | 0,56% | - |
| 08.09.2025 | 17,85 | 17,90 | 17,60 | 17,70 | 0,00% | - |
| 05.09.2025 | 17,80 | 18,05 | 17,40 | 17,70 | 2,31% | - |
| 04.09.2025 | 17,50 | 17,90 | 17,30 | 17,30 | 0,00% | - |
| 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% | - |