42,700€
-1,39%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 42,90 | 43,40 | 42,30 | 42,50 | -1,85% | - |
| 02.09.2025 | 43,40 | 43,60 | 43,10 | 43,30 | -0,23% | - |
| 01.09.2025 | 43,30 | 43,50 | 43,30 | 43,40 | 0,23% | - |
| 29.08.2025 | 43,30 | 43,60 | 43,10 | 43,30 | 0,00% | - |
| 28.08.2025 | 43,50 | 43,70 | 42,90 | 43,30 | -0,46% | 138,00 |
| 27.08.2025 | 43,50 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 26.08.2025 | 43,90 | 44,50 | 43,30 | 43,50 | -1,36% | - |
| 25.08.2025 | 44,30 | 44,50 | 43,70 | 44,10 | 0,00% | - |
| 22.08.2025 | 41,90 | 44,50 | 41,60 | 44,10 | 5,25% | - |
| 21.08.2025 | 41,70 | 42,20 | 41,50 | 41,90 | 0,96% | - |
| 20.08.2025 | 41,90 | 42,10 | 41,30 | 41,50 | -0,48% | 601,00 |
| 19.08.2025 | 41,70 | 42,30 | 41,30 | 41,70 | -0,48% | - |
| 18.08.2025 | 40,70 | 41,90 | 40,60 | 41,90 | 2,44% | 7,00 |
| 15.08.2025 | 41,50 | 41,50 | 40,20 | 40,90 | -0,97% | - |
| 14.08.2025 | 42,20 | 42,30 | 41,10 | 41,30 | -2,82% | - |
| 13.08.2025 | 41,10 | 42,50 | 41,10 | 42,50 | 3,41% | - |
| 12.08.2025 | 39,10 | 41,30 | 39,00 | 41,10 | 5,12% | - |
| 11.08.2025 | 38,90 | 39,70 | 38,70 | 39,10 | 0,00% | - |
| 08.08.2025 | 38,90 | 39,10 | 38,70 | 39,10 | 0,51% | 228,00 |
| 07.08.2025 | 39,10 | 39,50 | 38,60 | 38,90 | -1,02% | - |
| 06.08.2025 | 39,50 | 39,70 | 38,60 | 39,30 | -0,25% | - |
| 05.08.2025 | 38,50 | 44,50 | 38,10 | 39,40 | 4,51% | - |
| 04.08.2025 | 37,30 | 37,70 | 36,90 | 37,70 | 1,07% | - |
| 01.08.2025 | 38,90 | 38,90 | 37,10 | 37,30 | -4,11% | - |
| 31.07.2025 | 39,50 | 39,80 | 38,70 | 38,90 | -1,52% | - |
| 30.07.2025 | 40,10 | 40,50 | 39,30 | 39,50 | -1,50% | - |
| 29.07.2025 | 40,10 | 40,50 | 39,70 | 40,10 | 0,50% | 141,00 |
| 28.07.2025 | 39,50 | 40,30 | 39,50 | 39,90 | 1,53% | - |
| 25.07.2025 | 39,50 | 39,70 | 39,30 | 39,30 | 0,00% | - |
| 24.07.2025 | 39,70 | 39,90 | 39,30 | 39,30 | -1,01% | - |
| 23.07.2025 | 39,50 | 39,90 | 39,30 | 39,70 | 0,51% | - |
| 22.07.2025 | 39,10 | 39,70 | 38,90 | 39,50 | 1,54% | - |
| 21.07.2025 | 39,70 | 39,80 | 38,80 | 38,90 | -2,02% | - |
| 18.07.2025 | 39,90 | 40,10 | 39,50 | 39,70 | -1,00% | - |
| 17.07.2025 | 39,70 | 40,60 | 39,70 | 40,10 | 1,52% | 25,00 |
| 16.07.2025 | 39,30 | 40,40 | 39,10 | 39,50 | 0,00% | - |
| 15.07.2025 | 40,30 | 40,90 | 39,50 | 39,50 | -1,99% | - |
| 14.07.2025 | 39,90 | 40,50 | 39,80 | 40,30 | 0,00% | - |
| 11.07.2025 | 41,30 | 41,30 | 40,10 | 40,30 | -2,89% | - |
| 10.07.2025 | 41,10 | 41,90 | 41,00 | 41,50 | 0,48% | - |
| 09.07.2025 | 40,90 | 41,30 | 40,30 | 41,30 | 0,49% | - |
| 08.07.2025 | 40,90 | 41,50 | 40,90 | 41,10 | -0,48% | - |
| 07.07.2025 | 41,10 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 04.07.2025 | 40,90 | 41,10 | 40,90 | 40,90 | -0,97% | - |
| 03.07.2025 | 40,30 | 41,30 | 40,10 | 41,30 | 2,48% | - |
| 02.07.2025 | 39,50 | 40,30 | 39,40 | 40,30 | 2,03% | - |
| 01.07.2025 | 38,70 | 39,90 | 38,30 | 39,50 | 2,07% | - |
| 30.06.2025 | 38,30 | 38,90 | 37,90 | 38,70 | 1,84% | - |
| 27.06.2025 | 37,70 | 38,10 | 37,40 | 38,00 | 1,33% | - |
| 26.06.2025 | 37,30 | 37,70 | 36,90 | 37,50 | 0,00% | - |
| 25.06.2025 | 37,90 | 37,90 | 37,30 | 37,50 | -1,06% | - |
| 24.06.2025 | 37,50 | 38,10 | 37,40 | 37,90 | 2,16% | - |
| 23.06.2025 | 37,10 | 37,30 | 36,70 | 37,10 | -0,54% | - |
| 20.06.2025 | 37,30 | 37,50 | 36,50 | 37,30 | 0,00% | - |
| 19.06.2025 | 37,50 | 37,50 | 37,10 | 37,30 | -0,53% | - |
| 18.06.2025 | 37,70 | 38,30 | 37,50 | 37,50 | -0,53% | 1,00 |
| 17.06.2025 | 37,70 | 38,10 | 37,40 | 37,70 | 0,00% | - |
| 16.06.2025 | 37,70 | 38,10 | 37,10 | 37,70 | 0,53% | - |
| 13.06.2025 | 37,70 | 38,10 | 37,50 | 37,50 | -1,57% | - |
| 12.06.2025 | 38,10 | 38,30 | 37,40 | 38,10 | -1,04% | - |
| 11.06.2025 | 38,70 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 10.06.2025 | 38,70 | 39,10 | 38,50 | 38,50 | -0,52% | - |
| 09.06.2025 | 38,50 | 39,10 | 38,50 | 38,70 | 0,00% | - |
| 06.06.2025 | 38,30 | 39,00 | 38,30 | 38,70 | 1,57% | - |
| 05.06.2025 | 38,30 | 38,50 | 37,70 | 38,10 | -0,52% | - |
| 04.06.2025 | 38,30 | 38,50 | 38,00 | 38,30 | 0,52% | - |
| 03.06.2025 | 37,90 | 38,50 | 37,60 | 38,10 | 1,06% | - |
| 02.06.2025 | 38,30 | 38,60 | 37,40 | 37,70 | -2,08% | - |
| 30.05.2025 | 38,30 | 38,70 | 37,80 | 38,50 | 0,52% | - |
| 29.05.2025 | 38,70 | 39,10 | 38,10 | 38,30 | 0,00% | - |
| 28.05.2025 | 38,70 | 38,90 | 38,20 | 38,30 | -1,03% | - |
| 27.05.2025 | 37,90 | 38,90 | 37,70 | 38,70 | 2,11% | - |
| 26.05.2025 | 37,70 | 38,10 | 37,70 | 37,90 | 1,07% | - |
| 23.05.2025 | 38,30 | 38,30 | 37,20 | 37,50 | -2,09% | - |
| 22.05.2025 | 37,90 | 38,50 | 37,70 | 38,30 | 1,06% | - |
| 21.05.2025 | 37,90 | 38,10 | 37,20 | 37,90 | -1,56% | - |
| 20.05.2025 | 38,30 | 39,10 | 38,10 | 38,50 | 0,00% | 100,00 |
| 19.05.2025 | 38,30 | 38,50 | 37,40 | 38,50 | -0,52% | 1,00 |
| 16.05.2025 | 38,50 | 38,80 | 38,30 | 38,70 | 0,52% | - |
| 15.05.2025 | 37,90 | 38,80 | 37,90 | 38,50 | 0,00% | - |
| 14.05.2025 | 38,90 | 38,90 | 38,00 | 38,50 | -1,03% | - |
| 13.05.2025 | 38,90 | 39,30 | 37,90 | 38,90 | 0,00% | 192,00 |
| 12.05.2025 | 38,10 | 39,90 | 37,90 | 38,90 | 3,18% | 1.196,00 |
| 09.05.2025 | 37,90 | 38,50 | 37,20 | 37,70 | -0,53% | 959,00 |
| 08.05.2025 | 36,10 | 37,90 | 36,10 | 37,90 | 5,57% | 202,00 |
| 07.05.2025 | 35,90 | 36,10 | 35,10 | 35,90 | 0,56% | 205,00 |
| 06.05.2025 | 34,50 | 36,30 | 34,20 | 35,70 | 2,88% | - |
| 05.05.2025 | 34,90 | 35,30 | 34,30 | 34,70 | -1,14% | 73,00 |
| 02.05.2025 | 34,50 | 35,50 | 34,30 | 35,10 | 1,74% | 6,00 |
| 30.04.2025 | 33,90 | 34,50 | 33,40 | 34,50 | 1,17% | 399,00 |
| 29.04.2025 | 34,10 | 34,30 | 33,60 | 34,10 | 1,19% | - |
| 28.04.2025 | 33,70 | 34,20 | 33,30 | 33,70 | 0,00% | - |
| 25.04.2025 | 34,10 | 34,10 | 33,10 | 33,70 | -0,59% | - |
| 24.04.2025 | 33,10 | 33,90 | 32,90 | 33,90 | 1,19% | - |
| 23.04.2025 | 33,90 | 34,50 | 33,30 | 33,50 | 0,60% | - |
| 22.04.2025 | 32,10 | 33,50 | 32,10 | 33,30 | 0,00% | 387,00 |
| 17.04.2025 | 34,50 | 34,50 | 33,30 | 33,30 | -2,35% | - |
| 16.04.2025 | 33,90 | 34,50 | 33,70 | 34,10 | -1,73% | - |
| 15.04.2025 | 36,70 | 36,90 | 34,70 | 34,70 | -5,96% | - |
| 14.04.2025 | 36,30 | 37,10 | 36,20 | 36,90 | 1,10% | - |