13,700€
1,48%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,70 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 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% | - |
| 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% | - |