44,700€
0,45%
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 | 44,50 | 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 |
| 15.11.2024 | 43,70 | 44,30 | 42,30 | 42,30 | -4,08% | 2,00 |
| 14.11.2024 | 44,50 | 44,90 | 43,70 | 44,10 | -0,90% | - |
| 13.11.2024 | 44,40 | 46,40 | 44,40 | 44,50 | 0,00% | 351,00 |
| 12.11.2024 | 45,50 | 46,00 | 44,10 | 44,50 | -2,20% | 130,00 |
| 11.11.2024 | 44,40 | 45,70 | 44,40 | 45,50 | 2,71% | 120,00 |
| 08.11.2024 | 43,00 | 44,50 | 42,90 | 44,30 | 2,78% | - |
| 07.11.2024 | 44,20 | 44,20 | 42,80 | 43,10 | -1,82% | 11,00 |
| 06.11.2024 | 40,10 | 44,50 | 40,10 | 43,90 | 12,85% | - |
| 05.11.2024 | 36,50 | 39,80 | 36,40 | 38,90 | 6,58% | 138,00 |
| 04.11.2024 | 36,10 | 36,70 | 35,60 | 36,50 | 0,55% | - |
| 01.11.2024 | 35,90 | 36,30 | 35,90 | 36,30 | 1,11% | - |
| 31.10.2024 | 36,10 | 36,50 | 35,70 | 35,90 | -1,64% | - |
| 30.10.2024 | 36,30 | 36,70 | 36,00 | 36,50 | 0,55% | - |
| 29.10.2024 | 36,30 | 36,40 | 35,80 | 36,30 | 0,00% | 98,00 |
| 28.10.2024 | 35,90 | 36,90 | 35,50 | 36,30 | 1,68% | 40,00 |
| 25.10.2024 | 35,70 | 36,50 | 35,50 | 35,70 | 0,00% | 2,00 |
| 24.10.2024 | 36,10 | 36,30 | 35,50 | 35,70 | -1,11% | - |
| 23.10.2024 | 35,80 | 36,10 | 35,70 | 36,10 | 0,56% | - |
| 22.10.2024 | 34,70 | 36,30 | 34,50 | 35,90 | 3,46% | - |
| 21.10.2024 | 35,30 | 35,30 | 34,50 | 34,70 | -1,14% | - |
| 18.10.2024 | 35,70 | 35,90 | 34,90 | 35,10 | -1,68% | - |
| 17.10.2024 | 35,70 | 35,90 | 34,90 | 35,70 | 0,56% | - |
| 16.10.2024 | 34,90 | 35,70 | 34,90 | 35,50 | 1,14% | 30,00 |
| 15.10.2024 | 34,90 | 35,70 | 34,70 | 35,10 | 0,57% | - |
| 14.10.2024 | 34,50 | 34,90 | 34,30 | 34,90 | 1,16% | - |
| 11.10.2024 | 33,70 | 34,50 | 33,70 | 34,50 | 2,37% | - |
| 10.10.2024 | 33,90 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 09.10.2024 | 33,50 | 34,30 | 33,50 | 33,90 | 1,19% | - |
| 08.10.2024 | 33,70 | 33,90 | 33,30 | 33,50 | -0,59% | - |
| 07.10.2024 | 34,10 | 34,10 | 33,40 | 33,70 | -0,59% | - |
| 04.10.2024 | 33,50 | 34,50 | 33,50 | 33,90 | 1,80% | - |
| 03.10.2024 | 34,00 | 34,50 | 33,30 | 33,30 | -2,92% | 43,00 |
| 02.10.2024 | 34,90 | 35,10 | 34,30 | 34,30 | -1,72% | - |
| 01.10.2024 | 34,90 | 35,10 | 34,30 | 34,90 | 0,00% | - |
| 30.09.2024 | 33,70 | 34,90 | 33,50 | 34,90 | 3,56% | - |
| 27.09.2024 | 33,70 | 34,30 | 33,40 | 33,70 | 0,60% | - |
| 26.09.2024 | 33,50 | 34,20 | 33,30 | 33,50 | 0,00% | - |
| 25.09.2024 | 33,70 | 33,90 | 33,30 | 33,50 | -1,76% | - |
| 24.09.2024 | 34,10 | 34,30 | 33,90 | 34,10 | 0,00% | - |
| 23.09.2024 | 34,10 | 34,70 | 33,70 | 34,10 | 0,59% | - |
| 20.09.2024 | 34,70 | 35,10 | 33,80 | 33,90 | -2,31% | - |
| 19.09.2024 | 34,30 | 34,90 | 34,10 | 34,70 | 1,76% | 15,00 |
| 18.09.2024 | 34,30 | 34,80 | 34,00 | 34,10 | 0,00% | - |
| 17.09.2024 | 33,70 | 34,70 | 33,70 | 34,10 | 0,59% | - |
| 16.09.2024 | 33,70 | 34,30 | 33,60 | 33,90 | 0,00% | - |
| 13.09.2024 | 32,90 | 33,90 | 32,90 | 33,90 | 2,42% | - |
| 12.09.2024 | 32,70 | 33,30 | 32,30 | 33,10 | 1,85% | - |
| 11.09.2024 | 33,30 | 33,50 | 32,30 | 32,50 | -2,99% | - |
| 10.09.2024 | 32,70 | 33,90 | 32,50 | 33,50 | 2,45% | - |
| 09.09.2024 | 32,50 | 32,90 | 32,20 | 32,70 | 0,62% | - |
| 06.09.2024 | 33,10 | 33,20 | 32,10 | 32,50 | -1,22% | 55,00 |
| 05.09.2024 | 33,70 | 33,90 | 32,90 | 32,90 | -2,95% | - |
| 04.09.2024 | 33,90 | 34,10 | 33,70 | 33,90 | -0,59% | - |
| 03.09.2024 | 34,90 | 35,20 | 34,10 | 34,10 | -2,29% | - |
| 02.09.2024 | 34,90 | 34,90 | 34,70 | 34,90 | 0,58% | - |
| 30.08.2024 | 34,70 | 34,90 | 34,30 | 34,70 | 0,58% | 8,00 |
| 29.08.2024 | 34,50 | 35,10 | 34,20 | 34,50 | -0,58% | - |
| 28.08.2024 | 33,70 | 34,90 | 33,70 | 34,70 | 2,97% | - |
| 27.08.2024 | 33,90 | 33,90 | 33,10 | 33,70 | -0,59% | - |
| 26.08.2024 | 33,30 | 34,50 | 33,30 | 33,90 | 1,80% | - |
| 23.08.2024 | 33,50 | 33,90 | 32,50 | 33,30 | -1,19% | 174,00 |
| 22.08.2024 | 33,50 | 34,00 | 33,50 | 33,70 | 0,60% | - |
| 21.08.2024 | 33,10 | 33,50 | 33,10 | 33,50 | 1,21% | - |
| 20.08.2024 | 33,90 | 33,90 | 33,10 | 33,10 | -1,78% | - |
| 19.08.2024 | 33,70 | 34,10 | 33,70 | 33,70 | -1,17% | 30,00 |
| 16.08.2024 | 33,70 | 34,30 | 33,50 | 34,10 | 1,79% | - |
| 15.08.2024 | 33,10 | 34,10 | 33,10 | 33,50 | 1,82% | - |
| 14.08.2024 | 33,50 | 33,50 | 32,70 | 32,90 | -1,20% | - |
| 13.08.2024 | 32,90 | 33,70 | 32,70 | 33,30 | 1,83% | - |
| 12.08.2024 | 33,30 | 33,30 | 32,30 | 32,70 | -1,21% | 6,00 |
| 09.08.2024 | 33,10 | 33,30 | 32,70 | 33,10 | 0,00% | - |
| 08.08.2024 | 33,10 | 33,70 | 32,90 | 33,10 | -0,60% | 30,00 |
| 07.08.2024 | 34,00 | 34,50 | 33,10 | 33,30 | -1,19% | 37,00 |
| 06.08.2024 | 34,10 | 34,30 | 33,40 | 33,70 | 0,00% | - |
| 05.08.2024 | 34,70 | 34,70 | 33,00 | 33,70 | -3,44% | 47,00 |
| 02.08.2024 | 36,10 | 36,10 | 34,60 | 34,90 | -3,86% | 1.335,00 |
| 01.08.2024 | 37,10 | 37,60 | 35,70 | 36,30 | -1,63% | - |
| 31.07.2024 | 38,10 | 38,30 | 36,00 | 36,90 | -3,15% | - |
| 30.07.2024 | 33,10 | 38,70 | 33,10 | 38,10 | 15,11% | 1.050,00 |
| 29.07.2024 | 33,30 | 33,70 | 32,90 | 33,10 | 0,00% | - |
| 26.07.2024 | 32,70 | 33,30 | 32,50 | 33,10 | 1,85% | - |
| 25.07.2024 | 32,30 | 33,10 | 32,10 | 32,50 | 0,62% | - |
| 24.07.2024 | 31,90 | 32,70 | 31,90 | 32,30 | 0,62% | - |
| 23.07.2024 | 31,70 | 32,30 | 31,50 | 32,10 | 1,90% | - |
| 22.07.2024 | 31,30 | 31,70 | 30,90 | 31,50 | 1,29% | 87,00 |
| 19.07.2024 | 31,50 | 31,70 | 31,10 | 31,10 | -1,27% | - |
| 18.07.2024 | 31,70 | 32,50 | 31,30 | 31,50 | -1,25% | - |
| 17.07.2024 | 31,70 | 31,90 | 31,10 | 31,90 | 0,63% | - |
| 16.07.2024 | 29,70 | 31,70 | 29,50 | 31,70 | 7,46% | - |
| 15.07.2024 | 29,50 | 30,10 | 29,50 | 29,50 | 0,68% | - |
| 12.07.2024 | 29,10 | 29,70 | 28,90 | 29,30 | 0,69% | - |
| 11.07.2024 | 28,40 | 29,30 | 28,30 | 29,10 | 2,83% | 650,00 |
| 10.07.2024 | 28,10 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 09.07.2024 | 28,90 | 29,10 | 27,90 | 27,90 | -3,46% | - |
| 08.07.2024 | 28,70 | 29,70 | 28,70 | 28,90 | 0,00% | - |