27,164$
-3,79%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,60 | 27,99 | 26,86 | 27,15 | -3,84% | 172.483,00 |
| 03.04.2025 | 28,42 | 28,57 | 27,83 | 28,24 | -3,30% | 115.231,00 |
| 02.04.2025 | 28,91 | 29,22 | 28,78 | 29,20 | 0,00% | 94.164,00 |
| 01.04.2025 | 29,09 | 29,52 | 28,84 | 29,20 | -0,10% | 97.300,00 |
| 31.03.2025 | 29,00 | 29,37 | 28,89 | 29,23 | 0,21% | 232.463,00 |
| 28.03.2025 | 29,32 | 29,42 | 28,77 | 29,17 | -0,27% | 150.248,00 |
| 27.03.2025 | 29,41 | 29,51 | 28,98 | 29,25 | 0,83% | 114.922,00 |
| 26.03.2025 | 28,83 | 29,45 | 28,83 | 29,01 | 0,66% | 116.762,00 |
| 25.03.2025 | 28,92 | 29,26 | 28,79 | 28,82 | -0,14% | 123.713,00 |
| 24.03.2025 | 28,83 | 29,03 | 28,55 | 28,86 | 1,16% | 118.291,00 |
| 21.03.2025 | 28,45 | 28,69 | 28,23 | 28,53 | -0,66% | 214.361,00 |
| 20.03.2025 | 28,74 | 29,00 | 28,52 | 28,72 | -0,17% | 107.558,00 |
| 19.03.2025 | 28,44 | 28,93 | 28,19 | 28,77 | 1,45% | 124.233,00 |
| 18.03.2025 | 28,23 | 28,56 | 28,08 | 28,36 | 0,14% | 85.543,00 |
| 17.03.2025 | 28,11 | 28,54 | 28,11 | 28,32 | 0,46% | 94.150,00 |
| 14.03.2025 | 28,33 | 28,67 | 27,98 | 28,19 | 0,11% | 86.857,00 |
| 13.03.2025 | 28,43 | 29,07 | 27,79 | 28,16 | -1,09% | 146.850,00 |
| 12.03.2025 | 28,86 | 29,17 | 28,24 | 28,47 | -1,11% | 104.258,00 |
| 11.03.2025 | 28,80 | 29,28 | 28,66 | 28,79 | 0,03% | 97.255,00 |
| 10.03.2025 | 28,86 | 29,40 | 28,72 | 28,78 | -1,37% | 155.697,00 |
| 07.03.2025 | 29,24 | 29,65 | 28,82 | 29,18 | -0,68% | 160.440,00 |
| 06.03.2025 | 29,42 | 29,65 | 29,00 | 29,38 | -0,54% | 94.359,00 |
| 05.03.2025 | 30,00 | 30,38 | 29,28 | 29,54 | 0,17% | 162.722,00 |
| 04.03.2025 | 29,76 | 29,95 | 29,46 | 29,49 | -2,12% | 108.256,00 |
| 03.03.2025 | 30,41 | 30,50 | 29,89 | 30,13 | -0,82% | 163.227,00 |
| 28.02.2025 | 30,21 | 30,39 | 30,00 | 30,38 | 0,30% | 202.064,00 |
| 27.02.2025 | 30,99 | 30,99 | 29,95 | 30,29 | -0,95% | 152.435,00 |
| 26.02.2025 | 30,06 | 30,79 | 29,96 | 30,58 | 1,33% | 126.444,00 |
| 25.02.2025 | 30,00 | 30,67 | 29,87 | 30,18 | -0,10% | 154.840,00 |
| 24.02.2025 | 30,38 | 30,57 | 29,86 | 30,21 | 0,10% | 212.850,00 |
| 21.02.2025 | 30,87 | 31,28 | 29,99 | 30,18 | -1,66% | 201.908,00 |
| 20.02.2025 | 30,73 | 30,93 | 29,89 | 30,69 | -0,29% | 209.125,00 |
| 19.02.2025 | 32,38 | 34,02 | 30,48 | 30,78 | -2,66% | 250.209,00 |
| 18.02.2025 | 32,26 | 32,27 | 31,44 | 31,62 | -0,97% | 152.909,00 |
| 17.02.2025 | 31,97 | 31,97 | 31,93 | 31,93 | -0,04% | - |
| 14.02.2025 | 31,87 | 32,29 | 31,64 | 31,94 | 0,22% | 122.012,00 |
| 13.02.2025 | 31,57 | 31,95 | 31,30 | 31,87 | 1,56% | 126.860,00 |
| 12.02.2025 | 31,91 | 32,09 | 31,33 | 31,38 | -2,21% | 94.004,00 |
| 11.02.2025 | 31,78 | 32,15 | 31,76 | 32,09 | 0,66% | 104.115,00 |
| 10.02.2025 | 31,76 | 32,23 | 31,76 | 31,88 | 0,66% | 71.434,00 |
| 07.02.2025 | 31,96 | 32,32 | 31,63 | 31,67 | -0,94% | 144.951,00 |
| 06.02.2025 | 31,95 | 32,09 | 31,73 | 31,97 | 0,31% | 67.063,00 |
| 05.02.2025 | 31,64 | 32,03 | 31,54 | 31,87 | 0,89% | 71.935,00 |
| 04.02.2025 | 31,16 | 31,69 | 31,14 | 31,59 | 1,22% | 64.819,00 |
| 03.02.2025 | 30,32 | 31,26 | 30,24 | 31,21 | 1,07% | 77.653,00 |
| 31.01.2025 | 30,91 | 31,26 | 30,61 | 30,88 | -0,26% | 121.070,00 |
| 30.01.2025 | 31,03 | 31,34 | 30,83 | 30,96 | 0,58% | 67.280,00 |
| 29.01.2025 | 31,00 | 31,09 | 30,43 | 30,78 | -0,93% | 90.059,00 |
| 28.01.2025 | 31,25 | 31,50 | 31,05 | 31,07 | -0,58% | 59.631,00 |
| 27.01.2025 | 30,61 | 31,28 | 30,45 | 31,25 | 1,76% | 101.238,00 |
| 24.01.2025 | 30,30 | 30,90 | 30,25 | 30,71 | 1,22% | 75.758,00 |
| 23.01.2025 | 30,01 | 30,40 | 29,97 | 30,34 | 0,53% | 56.076,00 |
| 22.01.2025 | 30,39 | 30,50 | 30,05 | 30,18 | -0,66% | 79.319,00 |
| 21.01.2025 | 30,36 | 30,69 | 30,18 | 30,38 | 0,70% | 86.086,00 |
| 17.01.2025 | 30,47 | 30,89 | 30,02 | 30,17 | 0,10% | 54.087,00 |
| 16.01.2025 | 30,05 | 30,33 | 29,71 | 30,14 | 0,47% | 73.899,00 |
| 15.01.2025 | 30,15 | 30,19 | 29,47 | 30,00 | 1,15% | 79.615,00 |
| 14.01.2025 | 29,33 | 29,66 | 29,16 | 29,66 | 1,51% | 58.883,00 |
| 13.01.2025 | 28,71 | 29,30 | 28,65 | 29,22 | 0,83% | 64.277,00 |
| 10.01.2025 | 29,22 | 29,30 | 28,77 | 28,98 | -2,29% | 66.072,00 |
| 08.01.2025 | 29,26 | 29,67 | 28,86 | 29,66 | 0,82% | 71.160,00 |
| 07.01.2025 | 30,19 | 30,20 | 29,26 | 29,42 | -2,39% | 133.773,00 |
| 06.01.2025 | 30,69 | 30,76 | 30,08 | 30,14 | -1,79% | 79.691,00 |
| 03.01.2025 | 30,32 | 30,76 | 30,26 | 30,69 | 1,35% | 57.100,00 |
| 02.01.2025 | 30,82 | 31,00 | 30,13 | 30,28 | -1,43% | 65.649,00 |
| 31.12.2024 | 30,80 | 30,93 | 30,61 | 30,72 | 0,07% | 64.848,00 |
| 30.12.2024 | 30,66 | 30,83 | 30,05 | 30,70 | -0,55% | 59.906,00 |
| 27.12.2024 | 30,99 | 31,11 | 30,40 | 30,87 | -0,55% | 59.002,00 |
| 26.12.2024 | 30,63 | 31,11 | 30,57 | 31,04 | 0,84% | 64.275,00 |
| 24.12.2024 | 30,38 | 30,79 | 30,30 | 30,78 | 1,22% | 39.268,00 |
| 23.12.2024 | 30,76 | 30,78 | 30,39 | 30,41 | -1,30% | 60.472,00 |
| 20.12.2024 | 30,42 | 31,58 | 30,42 | 30,81 | -0,90% | 196.167,00 |
| 19.12.2024 | 30,89 | 31,44 | 30,38 | 31,09 | 1,09% | 102.045,00 |
| 18.12.2024 | 32,01 | 32,30 | 30,65 | 30,76 | -4,01% | 118.904,00 |
| 17.12.2024 | 32,06 | 32,37 | 31,97 | 32,04 | -0,22% | 95.489,00 |
| 16.12.2024 | 31,97 | 32,39 | 31,81 | 32,11 | 0,53% | 107.638,00 |
| 13.12.2024 | 31,86 | 32,05 | 31,58 | 31,94 | -0,03% | 91.210,00 |
| 12.12.2024 | 32,15 | 32,28 | 31,94 | 31,95 | -0,56% | 67.933,00 |
| 11.12.2024 | 32,26 | 32,60 | 32,06 | 32,13 | 0,56% | 143.787,00 |
| 10.12.2024 | 32,13 | 32,28 | 31,64 | 31,95 | -0,56% | 112.843,00 |
| 09.12.2024 | 32,30 | 32,83 | 32,08 | 32,13 | -0,59% | 120.397,00 |
| 06.12.2024 | 32,36 | 32,47 | 32,09 | 32,32 | 0,28% | 63.890,00 |
| 05.12.2024 | 32,17 | 32,74 | 31,83 | 32,23 | 0,44% | 100.905,00 |
| 04.12.2024 | 31,62 | 32,25 | 31,62 | 32,09 | 1,33% | 81.586,00 |
| 03.12.2024 | 31,54 | 31,75 | 31,22 | 31,67 | 0,35% | 79.131,00 |
| 02.12.2024 | 31,46 | 31,78 | 31,16 | 31,56 | 0,70% | 80.505,00 |
| 29.11.2024 | 31,67 | 31,78 | 31,19 | 31,34 | -0,38% | 54.118,00 |
| 27.11.2024 | 31,58 | 31,80 | 31,11 | 31,46 | -0,16% | 65.353,00 |
| 26.11.2024 | 31,13 | 31,54 | 31,13 | 31,51 | 0,99% | 90.805,00 |
| 25.11.2024 | 31,28 | 31,69 | 31,20 | 31,20 | 0,78% | 86.014,00 |
| 22.11.2024 | 30,80 | 31,16 | 30,73 | 30,96 | 0,91% | 63.205,00 |
| 21.11.2024 | 30,77 | 30,80 | 30,44 | 30,68 | 0,43% | 71.981,00 |
| 20.11.2024 | 30,38 | 30,58 | 29,99 | 30,55 | 0,53% | 81.658,00 |
| 19.11.2024 | 30,05 | 30,55 | 29,92 | 30,39 | 0,07% | 92.158,00 |
| 18.11.2024 | 30,29 | 30,63 | 30,20 | 30,37 | 0,16% | 97.397,00 |
| 15.11.2024 | 31,00 | 31,05 | 30,00 | 30,32 | -1,59% | 165.317,00 |
| 14.11.2024 | 31,33 | 31,33 | 30,55 | 30,81 | -1,81% | 83.990,00 |
| 13.11.2024 | 32,07 | 32,34 | 31,26 | 31,38 | -2,01% | 154.561,00 |
| 12.11.2024 | 31,40 | 32,09 | 31,40 | 32,02 | 1,33% | 163.092,00 |
| 11.11.2024 | 31,41 | 31,84 | 31,21 | 31,60 | 1,74% | 130.036,00 |