36,400€
-3,19%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,40 | 36,70 | 35,20 | 36,70 | -2,39% | - |
| 10.04.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 8,05% | - |
| 09.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 08.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 07.04.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -3,26% | - |
| 04.04.2025 | 37,00 | 37,20 | 36,80 | 36,80 | -4,66% | - |
| 03.04.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -2,03% | - |
| 02.04.2025 | 40,20 | 40,20 | 39,40 | 39,40 | 0,00% | - |
| 01.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 31.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 28.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 27.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 26.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 25.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 4,08% | - |
| 24.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 21.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 20.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 19.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 18.03.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 17.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 14.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 13.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -5,24% | - |
| 12.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 11.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 07.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 06.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 05.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 6,06% | - |
| 04.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 03.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 28.02.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 27.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 25.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 24.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 21.02.2025 | 40,20 | 40,20 | 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% | - |