11,250€
1,35%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 11,75 | 11,90 | 11,20 | 11,25 | -0,88% | - |
| 07.04.2026 | 11,45 | 11,75 | 11,25 | 11,35 | -0,87% | - |
| 02.04.2026 | 10,95 | 11,55 | 10,65 | 11,45 | 2,69% | - |
| 01.04.2026 | 11,25 | 11,45 | 11,00 | 11,15 | -0,89% | - |
| 31.03.2026 | 11,35 | 11,45 | 11,10 | 11,25 | 0,90% | - |
| 30.03.2026 | 10,75 | 11,25 | 10,70 | 11,15 | 3,24% | - |
| 27.03.2026 | 11,15 | 11,30 | 10,60 | 10,80 | -2,70% | - |
| 26.03.2026 | 10,75 | 11,40 | 10,60 | 11,10 | 1,83% | - |
| 25.03.2026 | 11,15 | 11,25 | 10,70 | 10,90 | -1,80% | - |
| 24.03.2026 | 11,55 | 11,75 | 11,00 | 11,10 | -4,31% | - |
| 23.03.2026 | 11,25 | 11,85 | 11,20 | 11,60 | 0,87% | - |
| 20.03.2026 | 11,45 | 11,65 | 11,30 | 11,50 | 0,00% | - |
| 19.03.2026 | 11,55 | 11,75 | 11,25 | 11,50 | -0,86% | - |
| 18.03.2026 | 11,85 | 12,20 | 11,50 | 11,60 | -1,69% | - |
| 17.03.2026 | 11,65 | 12,10 | 11,65 | 11,80 | -0,84% | - |
| 16.03.2026 | 12,25 | 12,30 | 11,80 | 11,90 | -2,06% | - |
| 13.03.2026 | 12,25 | 12,45 | 11,85 | 12,15 | -1,22% | - |
| 12.03.2026 | 12,05 | 12,65 | 12,05 | 12,30 | -0,81% | - |
| 11.03.2026 | 12,05 | 12,45 | 11,90 | 12,40 | 1,64% | - |
| 10.03.2026 | 12,60 | 12,85 | 11,95 | 12,20 | -3,17% | - |
| 09.03.2026 | 11,85 | 12,80 | 11,85 | 12,60 | 2,44% | - |
| 06.03.2026 | 12,40 | 12,50 | 12,00 | 12,30 | -0,40% | - |
| 05.03.2026 | 11,95 | 12,45 | 11,95 | 12,35 | 2,49% | - |
| 04.03.2026 | 11,85 | 12,20 | 11,80 | 12,05 | 1,26% | - |
| 03.03.2026 | 11,55 | 12,15 | 11,45 | 11,90 | 1,28% | - |
| 02.03.2026 | 11,35 | 11,80 | 11,35 | 11,75 | 1,73% | - |
| 27.02.2026 | 11,85 | 12,00 | 11,40 | 11,55 | -2,12% | - |
| 26.02.2026 | 11,35 | 11,90 | 11,30 | 11,80 | 3,06% | - |
| 25.02.2026 | 11,15 | 11,50 | 11,00 | 11,45 | 2,23% | - |
| 24.02.2026 | 11,05 | 11,45 | 10,90 | 11,20 | 2,28% | - |
| 23.02.2026 | 11,65 | 11,90 | 10,80 | 10,95 | -7,59% | - |
| 20.02.2026 | 12,40 | 12,55 | 11,80 | 11,85 | -4,05% | - |
| 19.02.2026 | 12,90 | 13,05 | 11,90 | 12,35 | -3,89% | - |
| 18.02.2026 | 12,40 | 12,95 | 11,55 | 12,85 | 10,30% | 2.680,00 |
| 17.02.2026 | 11,65 | 11,90 | 11,45 | 11,65 | 0,00% | - |
| 16.02.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 13.02.2026 | 11,55 | 11,90 | 11,45 | 11,75 | 2,17% | - |
| 12.02.2026 | 12,15 | 12,30 | 11,50 | 11,50 | -4,96% | - |
| 11.02.2026 | 12,90 | 13,10 | 11,95 | 12,10 | -6,20% | - |
| 10.02.2026 | 13,10 | 13,40 | 12,85 | 12,90 | -1,53% | - |
| 09.02.2026 | 13,60 | 13,80 | 13,05 | 13,10 | -3,68% | - |
| 06.02.2026 | 13,70 | 13,90 | 13,40 | 13,60 | 0,74% | - |
| 05.02.2026 | 14,00 | 14,15 | 13,50 | 13,50 | -3,57% | - |
| 04.02.2026 | 14,45 | 14,60 | 13,90 | 14,00 | -2,10% | - |
| 03.02.2026 | 15,75 | 16,05 | 14,30 | 14,30 | -9,78% | - |
| 02.02.2026 | 15,15 | 16,00 | 15,15 | 15,85 | 3,26% | - |
| 30.01.2026 | 15,35 | 15,65 | 15,25 | 15,35 | -0,65% | - |
| 29.01.2026 | 15,55 | 15,85 | 15,30 | 15,45 | -0,32% | - |
| 28.01.2026 | 15,95 | 16,30 | 15,50 | 15,50 | -2,82% | - |
| 27.01.2026 | 16,50 | 16,65 | 15,90 | 15,95 | -3,04% | - |
| 26.01.2026 | 16,50 | 16,85 | 16,25 | 16,45 | -0,90% | 7.975,00 |
| 23.01.2026 | 16,90 | 17,15 | 16,50 | 16,60 | -1,78% | - |
| 22.01.2026 | 16,80 | 17,20 | 16,80 | 16,90 | 0,60% | - |
| 21.01.2026 | 16,90 | 17,15 | 16,55 | 16,80 | -0,30% | - |
| 20.01.2026 | 17,10 | 17,45 | 16,80 | 16,85 | -1,46% | - |
| 19.01.2026 | 17,30 | 17,55 | 17,10 | 17,10 | -2,56% | - |
| 16.01.2026 | 17,60 | 17,80 | 17,40 | 17,55 | 0,00% | - |
| 15.01.2026 | 17,60 | 17,80 | 17,45 | 17,55 | 0,00% | - |
| 14.01.2026 | 17,40 | 17,65 | 17,25 | 17,55 | 0,57% | - |
| 13.01.2026 | 17,60 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 12.01.2026 | 17,20 | 17,70 | 17,10 | 17,65 | 2,02% | - |
| 09.01.2026 | 17,40 | 17,60 | 17,25 | 17,30 | 0,00% | - |
| 08.01.2026 | 17,00 | 17,45 | 16,90 | 17,30 | 1,76% | - |
| 07.01.2026 | 17,10 | 17,30 | 16,90 | 17,00 | 0,00% | - |
| 06.01.2026 | 16,90 | 17,20 | 16,85 | 17,00 | 1,19% | - |
| 05.01.2026 | 16,70 | 17,30 | 16,70 | 16,80 | 1,20% | - |
| 02.01.2026 | 16,80 | 16,95 | 16,50 | 16,60 | 0,00% | - |
| 30.12.2025 | 16,90 | 17,00 | 15,80 | 16,60 | -0,60% | - |
| 29.12.2025 | 16,95 | 17,10 | 16,70 | 16,70 | -0,60% | 12,00 |
| 23.12.2025 | 16,90 | 17,00 | 16,60 | 16,80 | -0,59% | - |
| 22.12.2025 | 17,00 | 17,20 | 16,80 | 16,90 | -1,46% | - |
| 19.12.2025 | 17,10 | 17,15 | 17,05 | 17,15 | -0,87% | - |
| 17.12.2025 | 17,60 | 17,85 | 17,20 | 17,30 | -0,86% | - |
| 16.12.2025 | 16,90 | 17,60 | 16,65 | 17,45 | 2,95% | - |
| 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% | - |