8,725€
0,29%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,85 | 9,05 | 8,63 | 8,70 | 0,00% | - |
| 08.07.2026 | 9,48 | 9,50 | 8,70 | 8,70 | -7,94% | - |
| 07.07.2026 | 9,53 | 9,95 | 9,35 | 9,45 | -1,05% | - |
| 06.07.2026 | 9,53 | 9,80 | 9,33 | 9,55 | 0,26% | - |
| 03.07.2026 | 9,53 | 9,65 | 9,48 | 9,53 | 0,00% | - |
| 02.07.2026 | 9,73 | 9,95 | 9,43 | 9,53 | -1,80% | - |
| 01.07.2026 | 9,40 | 9,90 | 9,28 | 9,70 | 2,92% | - |
| 30.06.2026 | 9,68 | 10,20 | 9,35 | 9,43 | -2,33% | - |
| 29.06.2026 | 9,95 | 10,30 | 9,60 | 9,65 | -2,77% | - |
| 26.06.2026 | 9,25 | 9,98 | 9,05 | 9,93 | 7,59% | - |
| 25.06.2026 | 9,30 | 9,53 | 8,90 | 9,23 | -1,07% | - |
| 24.06.2026 | 9,25 | 9,45 | 9,15 | 9,33 | 0,81% | - |
| 23.06.2026 | 9,00 | 9,48 | 8,78 | 9,25 | 3,06% | - |
| 22.06.2026 | 9,05 | 9,15 | 8,70 | 8,98 | -0,55% | - |
| 19.06.2026 | 9,13 | 9,13 | 9,00 | 9,03 | 1,40% | - |
| 18.06.2026 | 9,25 | 9,43 | 8,73 | 8,90 | -3,52% | - |
| 17.06.2026 | 9,40 | 9,43 | 9,03 | 9,23 | -0,54% | - |
| 16.06.2026 | 9,23 | 9,50 | 9,10 | 9,28 | 1,09% | - |
| 15.06.2026 | 9,63 | 9,65 | 9,15 | 9,18 | -3,67% | - |
| 12.06.2026 | 9,38 | 9,68 | 9,13 | 9,53 | 2,14% | - |
| 11.06.2026 | 9,53 | 10,10 | 9,15 | 9,33 | -1,84% | - |
| 10.06.2026 | 9,55 | 9,75 | 9,28 | 9,50 | -0,78% | - |
| 09.06.2026 | 9,50 | 10,03 | 9,30 | 9,58 | 0,79% | - |
| 08.06.2026 | 9,50 | 9,78 | 9,30 | 9,50 | 2,15% | - |
| 05.06.2026 | 9,63 | 9,70 | 9,15 | 9,30 | -1,59% | - |
| 04.06.2026 | 9,48 | 9,90 | 9,33 | 9,45 | -0,26% | 6.600,00 |
| 03.06.2026 | 9,88 | 10,05 | 9,30 | 9,48 | -4,05% | - |
| 02.06.2026 | 10,35 | 10,50 | 9,80 | 9,88 | -4,59% | - |
| 01.06.2026 | 9,95 | 10,50 | 9,83 | 10,35 | 4,81% | - |
| 29.05.2026 | 9,73 | 10,03 | 9,58 | 9,88 | 1,28% | - |
| 28.05.2026 | 9,63 | 9,85 | 9,40 | 9,75 | 1,30% | - |
| 27.05.2026 | 9,55 | 9,65 | 9,28 | 9,63 | 1,32% | - |
| 26.05.2026 | 9,63 | 10,00 | 9,33 | 9,50 | -3,06% | - |
| 25.05.2026 | 9,58 | 9,80 | 9,58 | 9,80 | 2,62% | - |
| 22.05.2026 | 9,15 | 9,65 | 9,00 | 9,55 | 4,37% | - |
| 21.05.2026 | 8,65 | 9,18 | 8,38 | 9,15 | 5,78% | - |
| 20.05.2026 | 8,30 | 8,65 | 8,13 | 8,65 | 4,22% | - |
| 19.05.2026 | 8,08 | 8,63 | 8,00 | 8,30 | 1,84% | - |
| 18.05.2026 | 8,15 | 8,33 | 7,98 | 8,15 | 0,00% | - |
| 15.05.2026 | 8,33 | 8,40 | 8,08 | 8,15 | -0,61% | - |
| 14.05.2026 | 7,95 | 8,30 | 7,88 | 8,20 | 4,13% | - |
| 13.05.2026 | 8,73 | 9,00 | 7,83 | 7,88 | -9,48% | - |
| 12.05.2026 | 8,90 | 8,95 | 8,53 | 8,70 | -1,42% | - |
| 11.05.2026 | 9,15 | 9,25 | 8,65 | 8,83 | -3,02% | - |
| 08.05.2026 | 9,70 | 10,15 | 8,98 | 9,10 | -6,19% | - |
| 07.05.2026 | 8,70 | 9,88 | 8,35 | 9,70 | 12,14% | - |
| 06.05.2026 | 10,75 | 11,05 | 8,05 | 8,65 | -27,00% | - |
| 05.05.2026 | 11,80 | 12,10 | 11,60 | 11,85 | 0,85% | - |
| 04.05.2026 | 11,55 | 11,85 | 11,40 | 11,75 | 7,31% | - |
| 30.04.2026 | 11,20 | 11,25 | 10,95 | 10,95 | -1,35% | - |
| 29.04.2026 | 11,30 | 11,60 | 11,00 | 11,10 | -1,33% | - |
| 28.04.2026 | 11,00 | 11,40 | 10,80 | 11,25 | 2,74% | 5.800,00 |
| 27.04.2026 | 11,05 | 11,30 | 10,90 | 10,95 | -0,90% | - |
| 24.04.2026 | 10,80 | 11,10 | 10,60 | 11,05 | 2,79% | - |
| 23.04.2026 | 11,75 | 12,05 | 10,70 | 10,75 | -9,28% | - |
| 22.04.2026 | 11,95 | 12,10 | 11,70 | 11,85 | 0,00% | - |
| 21.04.2026 | 11,95 | 12,50 | 11,85 | 11,85 | -0,84% | - |
| 20.04.2026 | 11,75 | 12,00 | 11,70 | 11,95 | 2,14% | - |
| 17.04.2026 | 11,45 | 11,90 | 11,30 | 11,70 | 2,18% | - |
| 16.04.2026 | 11,55 | 11,75 | 11,40 | 11,45 | -0,87% | - |
| 15.04.2026 | 11,25 | 11,70 | 11,15 | 11,55 | 3,13% | - |
| 14.04.2026 | 10,95 | 11,40 | 10,85 | 11,20 | 2,28% | - |
| 13.04.2026 | 10,45 | 11,15 | 10,45 | 10,95 | 4,29% | - |
| 10.04.2026 | 10,95 | 11,15 | 10,50 | 10,50 | -3,67% | - |
| 09.04.2026 | 11,25 | 11,35 | 10,70 | 10,90 | -3,11% | - |
| 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% | - |