20,782$
0,64%
Echtzeit-Aktienkurs Hackett Group
Bid:
Ask:
Aktienkurse zur Hackett Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,67 | 20,90 | 20,49 | 20,82 | 0,82% | 206.301,00 |
| 28.08.2025 | 20,79 | 20,95 | 20,45 | 20,65 | -0,10% | 189.706,00 |
| 27.08.2025 | 20,92 | 21,04 | 20,51 | 20,67 | -1,20% | 252.563,00 |
| 26.08.2025 | 20,86 | 21,07 | 20,75 | 20,92 | 0,14% | 321.872,00 |
| 25.08.2025 | 21,10 | 21,10 | 20,68 | 20,89 | -0,95% | 242.389,00 |
| 22.08.2025 | 20,17 | 21,13 | 20,17 | 21,09 | 5,50% | 284.781,00 |
| 21.08.2025 | 20,02 | 20,41 | 19,93 | 19,99 | -0,70% | 358.873,00 |
| 20.08.2025 | 20,48 | 20,62 | 20,07 | 20,13 | -1,61% | 360.107,00 |
| 19.08.2025 | 20,55 | 20,82 | 20,38 | 20,46 | -0,15% | 244.958,00 |
| 18.08.2025 | 20,27 | 20,55 | 20,07 | 20,49 | 1,09% | 356.935,00 |
| 15.08.2025 | 20,43 | 20,49 | 20,01 | 20,27 | -0,30% | 462.677,00 |
| 14.08.2025 | 21,05 | 21,05 | 20,24 | 20,33 | -4,28% | 274.988,00 |
| 13.08.2025 | 20,94 | 21,40 | 20,84 | 21,24 | 1,38% | 306.481,00 |
| 12.08.2025 | 20,60 | 21,23 | 20,25 | 20,95 | 2,29% | 387.992,00 |
| 11.08.2025 | 20,77 | 20,92 | 20,25 | 20,48 | -0,97% | 349.998,00 |
| 08.08.2025 | 20,90 | 21,06 | 20,55 | 20,68 | -0,96% | 446.237,00 |
| 07.08.2025 | 21,04 | 21,21 | 20,62 | 20,88 | 0,80% | 437.378,00 |
| 06.08.2025 | 19,80 | 21,38 | 19,39 | 20,72 | -9,06% | 1.140.772,00 |
| 05.08.2025 | 23,20 | 23,28 | 22,68 | 22,78 | -2,15% | 338.767,00 |
| 04.08.2025 | 23,02 | 23,72 | 22,96 | 23,28 | 1,22% | 398.935,00 |
| 01.08.2025 | 23,14 | 23,14 | 22,77 | 23,00 | -1,75% | 390.847,00 |
| 31.07.2025 | 23,02 | 23,65 | 22,69 | 23,41 | 1,39% | 402.583,00 |
| 30.07.2025 | 23,16 | 23,30 | 22,91 | 23,09 | 0,30% | 225.701,00 |
| 29.07.2025 | 23,36 | 23,38 | 22,86 | 23,02 | -0,82% | 197.821,00 |
| 28.07.2025 | 23,30 | 23,34 | 23,09 | 23,21 | -0,26% | 86.827,00 |
| 25.07.2025 | 23,14 | 23,34 | 22,95 | 23,27 | 0,39% | 103.764,00 |
| 24.07.2025 | 23,48 | 23,53 | 23,16 | 23,18 | -1,49% | 99.700,00 |
| 23.07.2025 | 23,33 | 23,54 | 23,26 | 23,53 | 0,86% | 132.154,00 |
| 22.07.2025 | 23,22 | 23,72 | 23,22 | 23,33 | 0,43% | 161.968,00 |
| 21.07.2025 | 23,52 | 23,66 | 23,19 | 23,23 | -0,39% | 248.919,00 |
| 18.07.2025 | 23,98 | 24,12 | 23,19 | 23,32 | -1,81% | 382.886,00 |
| 17.07.2025 | 23,89 | 24,17 | 23,75 | 23,75 | -0,71% | 234.079,00 |
| 16.07.2025 | 24,03 | 24,71 | 23,87 | 23,92 | 0,42% | 146.386,00 |
| 15.07.2025 | 24,61 | 24,77 | 23,79 | 23,82 | -3,25% | 242.118,00 |
| 14.07.2025 | 24,62 | 24,96 | 24,48 | 24,62 | -0,16% | 150.252,00 |
| 11.07.2025 | 25,13 | 25,28 | 24,60 | 24,66 | -2,45% | 197.847,00 |
| 10.07.2025 | 25,95 | 26,01 | 25,28 | 25,28 | -2,47% | 170.548,00 |
| 09.07.2025 | 25,81 | 26,02 | 25,58 | 25,92 | 0,50% | 153.125,00 |
| 08.07.2025 | 25,60 | 26,09 | 25,52 | 25,79 | 1,38% | 191.164,00 |
| 07.07.2025 | 25,67 | 25,94 | 25,31 | 25,44 | -0,93% | 193.508,00 |
| 03.07.2025 | 25,26 | 25,82 | 25,18 | 25,68 | 2,11% | 160.767,00 |
| 02.07.2025 | 25,44 | 25,50 | 25,10 | 25,15 | -1,02% | 124.956,00 |
| 01.07.2025 | 25,42 | 25,97 | 25,35 | 25,41 | -0,10% | 121.063,00 |
| 30.06.2025 | 25,34 | 25,62 | 25,22 | 25,44 | 1,09% | 246.615,00 |
| 27.06.2025 | 25,21 | 25,46 | 24,82 | 25,16 | 0,08% | 251.559,00 |
| 26.06.2025 | 25,29 | 25,30 | 24,93 | 25,14 | -0,08% | 139.753,00 |
| 25.06.2025 | 25,49 | 25,55 | 25,10 | 25,16 | -1,45% | 291.651,00 |
| 24.06.2025 | 24,38 | 25,59 | 24,19 | 25,53 | 5,71% | 411.795,00 |
| 23.06.2025 | 23,50 | 24,15 | 23,41 | 24,15 | 2,77% | 333.026,00 |
| 20.06.2025 | 23,74 | 23,77 | 23,07 | 23,50 | -0,76% | 306.380,00 |
| 18.06.2025 | 24,08 | 24,16 | 23,64 | 23,68 | -1,66% | 175.230,00 |
| 17.06.2025 | 24,20 | 24,47 | 24,05 | 24,08 | -1,35% | 261.201,00 |
| 16.06.2025 | 24,25 | 24,70 | 24,25 | 24,41 | 1,29% | 290.187,00 |
| 13.06.2025 | 24,53 | 24,53 | 24,07 | 24,10 | -2,43% | 229.281,00 |
| 12.06.2025 | 24,82 | 24,82 | 24,56 | 24,70 | -0,52% | 107.780,00 |
| 11.06.2025 | 25,17 | 25,24 | 24,82 | 24,83 | -1,04% | 128.872,00 |
| 10.06.2025 | 24,98 | 25,20 | 24,79 | 25,09 | 0,72% | 213.797,00 |
| 09.06.2025 | 25,03 | 25,12 | 24,86 | 24,91 | -0,36% | 207.110,00 |
| 06.06.2025 | 24,74 | 25,02 | 24,66 | 25,00 | 1,83% | 106.190,00 |
| 05.06.2025 | 24,51 | 24,60 | 24,22 | 24,55 | 0,08% | 112.572,00 |
| 04.06.2025 | 24,65 | 24,71 | 24,36 | 24,53 | -0,12% | 89.792,00 |
| 03.06.2025 | 23,97 | 24,62 | 23,92 | 24,56 | 2,25% | 135.714,00 |
| 02.06.2025 | 24,41 | 24,51 | 23,97 | 24,02 | -2,04% | 155.741,00 |
| 30.05.2025 | 24,69 | 24,73 | 24,35 | 24,52 | -0,69% | 211.060,00 |
| 29.05.2025 | 24,58 | 25,27 | 24,30 | 24,69 | 0,65% | 97.180,00 |
| 28.05.2025 | 25,09 | 25,09 | 24,47 | 24,53 | -2,47% | 165.853,00 |
| 27.05.2025 | 24,75 | 25,21 | 24,61 | 25,15 | 2,40% | 182.360,00 |
| 23.05.2025 | 24,28 | 24,65 | 24,28 | 24,56 | -0,93% | 155.328,00 |
| 22.05.2025 | 24,95 | 25,46 | 24,79 | 24,79 | -0,68% | 186.522,00 |
| 21.05.2025 | 25,30 | 25,56 | 24,96 | 24,96 | -2,39% | 215.194,00 |
| 20.05.2025 | 25,79 | 25,94 | 25,55 | 25,57 | -1,12% | 182.100,00 |
| 19.05.2025 | 25,57 | 25,89 | 25,52 | 25,86 | 0,04% | 188.228,00 |
| 16.05.2025 | 25,85 | 26,29 | 25,69 | 25,85 | 0,15% | 172.581,00 |
| 15.05.2025 | 25,65 | 25,98 | 25,16 | 25,81 | 0,66% | 212.844,00 |
| 14.05.2025 | 25,68 | 25,76 | 25,36 | 25,64 | -0,47% | 168.116,00 |
| 13.05.2025 | 25,78 | 25,94 | 25,38 | 25,76 | 0,63% | 169.079,00 |
| 12.05.2025 | 24,87 | 25,85 | 24,87 | 25,60 | 3,35% | 217.533,00 |
| 09.05.2025 | 24,61 | 24,92 | 24,30 | 24,77 | 0,45% | 198.130,00 |
| 08.05.2025 | 24,15 | 24,70 | 23,65 | 24,66 | 3,01% | 433.166,00 |
| 07.05.2025 | 23,22 | 25,00 | 21,44 | 23,94 | -7,96% | 820.246,00 |
| 06.05.2025 | 26,40 | 26,53 | 25,98 | 26,01 | -2,44% | 195.737,00 |
| 05.05.2025 | 26,10 | 26,76 | 26,10 | 26,66 | 1,29% | 145.761,00 |
| 02.05.2025 | 25,78 | 26,35 | 25,74 | 26,32 | 2,57% | 109.714,00 |
| 01.05.2025 | 25,55 | 25,86 | 25,40 | 25,66 | 0,47% | 126.802,00 |
| 30.04.2025 | 25,57 | 25,83 | 25,01 | 25,54 | -0,89% | 147.890,00 |
| 29.04.2025 | 25,26 | 25,80 | 25,04 | 25,77 | 1,70% | 168.358,00 |
| 28.04.2025 | 25,55 | 25,72 | 25,07 | 25,34 | -0,94% | 140.275,00 |
| 25.04.2025 | 25,56 | 25,69 | 25,00 | 25,58 | -0,27% | 72.441,00 |
| 24.04.2025 | 25,46 | 25,76 | 25,32 | 25,65 | 0,47% | 86.171,00 |
| 23.04.2025 | 26,08 | 26,20 | 25,34 | 25,53 | -0,43% | 145.379,00 |
| 22.04.2025 | 25,45 | 25,79 | 25,07 | 25,64 | 1,71% | 126.374,00 |
| 21.04.2025 | 25,62 | 26,18 | 25,13 | 25,21 | -2,51% | 83.831,00 |
| 17.04.2025 | 26,01 | 26,48 | 25,70 | 25,86 | -0,65% | 93.193,00 |
| 16.04.2025 | 26,16 | 26,42 | 25,83 | 26,03 | -0,84% | 87.922,00 |
| 15.04.2025 | 26,34 | 26,60 | 26,20 | 26,25 | -0,42% | 94.855,00 |
| 14.04.2025 | 26,85 | 27,04 | 25,99 | 26,36 | 0,38% | 139.369,00 |
| 11.04.2025 | 26,69 | 27,62 | 26,00 | 26,26 | -0,30% | 120.053,00 |
| 10.04.2025 | 26,48 | 27,01 | 25,73 | 26,34 | -2,01% | 142.791,00 |
| 09.04.2025 | 25,83 | 27,74 | 25,54 | 26,88 | 3,27% | 219.309,00 |
| 08.04.2025 | 27,16 | 27,61 | 25,70 | 26,03 | -1,77% | 163.074,00 |