44,700€
4,93%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 25.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 23.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 20.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 19.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 18.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 17.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 13.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 12.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 11.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 10.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 06.09.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -4,76% | - |
| 05.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 04.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 03.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 02.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 30.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 29.08.2024 | 34,40 | 34,40 | 33,60 | 33,60 | 0,00% | - |
| 28.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 26.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 21.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 20.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 19.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 15.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 07.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 06.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 05.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 02.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 01.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 31.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 15,15% | - |
| 30.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 29.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 26.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 25.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 24.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 23.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 22.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 19.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 18.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 17.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | - |
| 16.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 12.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 11.07.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 10.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 09.07.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 08.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |