40,400€
-1,94%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -2,43% | - |
| 20.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 18.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 17.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 14.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 13.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 12.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 11.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 07.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 06.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 05.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 04.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 03.02.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -0,44% | 150,00 |
| 31.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 30.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 29.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 28.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 27.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 24.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 23.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 22.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 21.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 20.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 17.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 16.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 15.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 14.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.01.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,47% | - |
| 10.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 09.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 08.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 07.01.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -1,86% | - |
| 06.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 03.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 02.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 27.12.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 1,43% | - |
| 23.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 20.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 19.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 18.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 17.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 16.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 13.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
| 12.12.2024 | 43,40 | 43,40 | 41,60 | 41,60 | -3,70% | - |
| 11.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 09.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 06.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 05.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 04.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 03.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 02.12.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | 140,00 |
| 29.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 28.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 27.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 26.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 25.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 22.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 21.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 20.11.2024 | 42,40 | 42,40 | 42,20 | 42,20 | 1,44% | 100,00 |
| 19.11.2024 | 42,40 | 42,40 | 41,00 | 41,60 | -1,89% | - |
| 18.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 15.11.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -4,05% | - |
| 14.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 13.11.2024 | 44,20 | 45,00 | 44,20 | 44,40 | -2,20% | - |
| 12.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 11.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 08.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 07.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 06.11.2024 | 40,00 | 42,60 | 40,00 | 42,60 | 14,52% | - |
| 05.11.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 3,33% | - |
| 04.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 01.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 31.10.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 30.10.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 29.10.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | 85,00 |
| 28.10.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 25.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 23.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 22.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 21.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 18.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 17.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 16.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 14.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 11.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 09.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 08.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 04.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 03.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 02.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 01.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 30.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |