36,300€
0,55%
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 | 36,30 | 36,80 | 35,10 | 36,50 | 1,11% | - |
| 10.04.2025 | 37,50 | 37,70 | 35,40 | 36,10 | -3,73% | 57,00 |
| 09.04.2025 | 34,70 | 38,90 | 34,50 | 37,50 | 5,93% | - |
| 08.04.2025 | 36,50 | 37,30 | 35,30 | 35,40 | -1,39% | - |
| 07.04.2025 | 36,10 | 37,50 | 35,40 | 35,90 | -4,27% | 36,00 |
| 04.04.2025 | 37,10 | 37,50 | 35,90 | 37,50 | -0,53% | - |
| 03.04.2025 | 38,90 | 40,00 | 36,30 | 37,70 | -6,45% | - |
| 02.04.2025 | 40,30 | 40,30 | 39,40 | 40,30 | 0,50% | - |
| 01.04.2025 | 39,50 | 40,50 | 39,30 | 40,10 | 0,50% | - |
| 31.03.2025 | 40,10 | 40,20 | 39,50 | 39,90 | -0,50% | 488,00 |
| 28.03.2025 | 40,90 | 40,90 | 39,50 | 40,10 | -1,96% | - |
| 27.03.2025 | 40,70 | 41,00 | 40,40 | 40,90 | 0,49% | - |
| 26.03.2025 | 40,70 | 41,10 | 40,30 | 40,70 | 0,00% | 1,00 |
| 25.03.2025 | 40,90 | 41,40 | 40,20 | 40,70 | -0,49% | - |
| 24.03.2025 | 39,30 | 41,10 | 39,30 | 40,90 | 4,60% | 454,00 |
| 21.03.2025 | 39,50 | 39,50 | 38,10 | 39,10 | -1,01% | 154,00 |
| 20.03.2025 | 39,90 | 40,10 | 39,40 | 39,50 | 0,00% | - |
| 19.03.2025 | 38,90 | 39,70 | 38,70 | 39,50 | 1,54% | - |
| 18.03.2025 | 39,10 | 39,30 | 38,50 | 38,90 | -0,51% | - |
| 17.03.2025 | 39,10 | 39,70 | 38,70 | 39,10 | 0,00% | 1,00 |
| 14.03.2025 | 39,50 | 40,10 | 38,90 | 39,10 | -0,51% | - |
| 13.03.2025 | 39,90 | 40,50 | 39,10 | 39,30 | -2,00% | - |
| 12.03.2025 | 42,00 | 42,50 | 39,70 | 40,10 | -4,30% | - |
| 11.03.2025 | 41,80 | 42,70 | 41,00 | 41,90 | 1,45% | - |
| 10.03.2025 | 43,10 | 43,10 | 41,10 | 41,30 | -4,18% | - |
| 07.03.2025 | 42,30 | 43,30 | 41,30 | 43,10 | 1,89% | - |
| 06.03.2025 | 41,70 | 42,50 | 41,00 | 42,30 | 0,95% | - |
| 05.03.2025 | 42,10 | 42,50 | 41,10 | 41,90 | 0,00% | 139,00 |
| 04.03.2025 | 40,30 | 44,00 | 39,10 | 41,90 | 11,14% | 1.549,00 |
| 03.03.2025 | 39,50 | 39,70 | 37,70 | 37,70 | -4,07% | - |
| 28.02.2025 | 38,90 | 39,30 | 38,20 | 39,30 | 1,03% | - |
| 27.02.2025 | 38,90 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 26.02.2025 | 38,70 | 39,30 | 38,30 | 38,90 | 1,04% | - |
| 25.02.2025 | 39,30 | 39,40 | 38,50 | 38,50 | -2,04% | - |
| 24.02.2025 | 40,00 | 40,40 | 39,30 | 39,30 | -1,01% | 253,00 |
| 21.02.2025 | 40,30 | 40,90 | 39,30 | 39,70 | -1,49% | - |
| 20.02.2025 | 41,30 | 41,30 | 40,00 | 40,30 | -2,89% | 75,00 |
| 19.02.2025 | 41,50 | 41,50 | 41,00 | 41,50 | 0,48% | - |
| 18.02.2025 | 43,20 | 43,30 | 40,50 | 41,30 | -4,18% | 30,00 |
| 17.02.2025 | 43,00 | 43,10 | 42,90 | 43,10 | 0,94% | - |
| 14.02.2025 | 43,10 | 43,90 | 42,60 | 42,70 | -0,93% | - |
| 13.02.2025 | 43,00 | 43,30 | 42,50 | 43,10 | 0,00% | 139,00 |
| 12.02.2025 | 43,90 | 44,00 | 43,10 | 43,10 | -1,37% | - |
| 11.02.2025 | 43,90 | 44,20 | 43,70 | 43,70 | -0,46% | 252,00 |
| 10.02.2025 | 43,90 | 44,30 | 43,80 | 43,90 | 0,00% | 5,00 |
| 07.02.2025 | 44,00 | 44,30 | 43,30 | 43,90 | 0,00% | 1,00 |
| 06.02.2025 | 44,30 | 44,50 | 43,90 | 43,90 | -0,45% | 11,00 |
| 05.02.2025 | 44,50 | 44,90 | 44,10 | 44,10 | -1,34% | 25,00 |
| 04.02.2025 | 44,70 | 44,80 | 44,10 | 44,70 | 0,00% | - |
| 03.02.2025 | 44,70 | 45,40 | 44,70 | 44,70 | 0,00% | - |
| 31.01.2025 | 45,10 | 45,30 | 44,50 | 44,70 | 0,22% | 241,00 |
| 30.01.2025 | 44,30 | 45,10 | 44,00 | 44,60 | 0,68% | 541,00 |
| 29.01.2025 | 44,40 | 45,10 | 43,80 | 44,30 | -0,45% | - |
| 28.01.2025 | 44,10 | 45,10 | 43,90 | 44,50 | 1,37% | - |
| 27.01.2025 | 43,70 | 44,80 | 43,40 | 43,90 | 0,00% | - |
| 24.01.2025 | 43,90 | 44,30 | 43,40 | 43,90 | 0,00% | - |
| 23.01.2025 | 44,10 | 44,30 | 43,70 | 43,90 | -0,45% | - |
| 22.01.2025 | 44,70 | 44,80 | 43,90 | 44,10 | -1,34% | - |
| 21.01.2025 | 44,50 | 45,10 | 44,30 | 44,70 | 0,90% | - |
| 20.01.2025 | 44,70 | 44,70 | 44,30 | 44,30 | -1,34% | - |
| 17.01.2025 | 44,80 | 45,10 | 44,50 | 44,90 | 0,45% | 43,00 |
| 16.01.2025 | 44,90 | 45,10 | 44,30 | 44,70 | -0,45% | - |
| 15.01.2025 | 44,20 | 45,00 | 44,10 | 44,90 | 1,81% | - |
| 14.01.2025 | 43,30 | 44,20 | 43,20 | 44,10 | 1,85% | 101,00 |
| 13.01.2025 | 42,80 | 43,50 | 42,50 | 43,30 | 1,41% | 141,00 |
| 10.01.2025 | 42,90 | 43,10 | 41,90 | 42,70 | -0,23% | - |
| 09.01.2025 | 42,90 | 42,90 | 42,70 | 42,80 | 0,23% | - |
| 08.01.2025 | 42,50 | 42,90 | 41,90 | 42,70 | 0,47% | - |
| 07.01.2025 | 42,50 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 06.01.2025 | 43,10 | 43,40 | 42,30 | 42,50 | -1,85% | 46,00 |
| 03.01.2025 | 42,90 | 43,30 | 42,60 | 43,30 | 0,46% | - |
| 02.01.2025 | 42,90 | 44,00 | 42,70 | 43,10 | 2,62% | 139,00 |
| 30.12.2024 | 42,30 | 42,50 | 41,90 | 42,00 | -0,71% | 12,00 |
| 27.12.2024 | 42,90 | 43,20 | 42,10 | 42,30 | 0,48% | - |
| 23.12.2024 | 42,10 | 42,70 | 41,80 | 42,10 | 0,48% | - |
| 20.12.2024 | 42,80 | 43,10 | 41,70 | 41,90 | -1,87% | 142,00 |
| 19.12.2024 | 42,90 | 43,90 | 42,10 | 42,70 | 0,00% | 200,00 |
| 18.12.2024 | 43,30 | 44,20 | 42,50 | 42,70 | -1,39% | 145,00 |
| 17.12.2024 | 43,30 | 43,50 | 42,90 | 43,30 | 0,00% | 23,00 |
| 16.12.2024 | 43,30 | 43,80 | 42,90 | 43,30 | -0,46% | - |
| 13.12.2024 | 43,50 | 43,60 | 42,80 | 43,50 | 0,00% | - |
| 12.12.2024 | 43,50 | 43,80 | 42,90 | 43,50 | -0,91% | 1,00 |
| 11.12.2024 | 43,30 | 44,30 | 43,20 | 43,90 | 0,92% | 149,00 |
| 10.12.2024 | 43,20 | 43,90 | 42,80 | 43,50 | 0,00% | - |
| 09.12.2024 | 42,70 | 43,50 | 42,00 | 43,50 | 2,35% | 235,00 |
| 06.12.2024 | 42,30 | 43,10 | 42,10 | 42,50 | 0,95% | - |
| 05.12.2024 | 43,60 | 43,60 | 41,90 | 42,10 | -3,66% | - |
| 04.12.2024 | 44,10 | 44,50 | 42,90 | 43,70 | -0,46% | 28,00 |
| 03.12.2024 | 44,90 | 45,00 | 43,80 | 43,90 | -1,79% | 5,00 |
| 02.12.2024 | 43,90 | 45,10 | 43,90 | 44,70 | 2,29% | - |
| 29.11.2024 | 43,80 | 44,30 | 43,20 | 43,70 | -0,46% | - |
| 28.11.2024 | 43,80 | 43,90 | 43,70 | 43,90 | 0,46% | - |
| 27.11.2024 | 44,60 | 45,10 | 43,50 | 43,70 | -2,24% | 756,00 |
| 26.11.2024 | 44,90 | 45,10 | 44,40 | 44,70 | -0,45% | 85,00 |
| 25.11.2024 | 44,70 | 46,50 | 44,50 | 44,90 | 0,00% | 11,00 |
| 22.11.2024 | 44,50 | 46,00 | 44,50 | 44,90 | 0,90% | 10,00 |
| 21.11.2024 | 42,70 | 44,50 | 42,50 | 44,50 | 4,22% | - |
| 20.11.2024 | 42,50 | 42,70 | 41,70 | 42,70 | 1,43% | 100,00 |
| 19.11.2024 | 42,40 | 42,50 | 40,40 | 42,10 | -0,94% | 2.500,00 |
| 18.11.2024 | 42,50 | 42,80 | 42,10 | 42,50 | 0,47% | 73,00 |