2,838$
0,10%
Echtzeit-Aktienkurs HARTE-HANKS INC. DL 1
Bid:
Ask:
Aktienkurse zur HARTE-HANKS INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,66 | 2,86 | 2,66 | 2,86 | 0,88% | 1.951,00 |
| 06.03.2026 | 2,69 | 2,84 | 2,68 | 2,84 | 0,90% | 196,00 |
| 05.03.2026 | 2,70 | 2,84 | 2,70 | 2,81 | 3,68% | - |
| 04.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 923,00 |
| 03.03.2026 | 2,71 | 2,73 | 2,68 | 2,71 | 0,00% | 9.012,00 |
| 02.03.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -1,44% | 1.264,00 |
| 27.02.2026 | 2,75 | 2,77 | 2,75 | 2,75 | -3,52% | 824,00 |
| 26.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | 1.034,00 |
| 25.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,82% | 638,00 |
| 24.02.2026 | 2,71 | 2,76 | 2,70 | 2,75 | -1,79% | 2.717,00 |
| 23.02.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -1,41% | 5.157,00 |
| 20.02.2026 | 3,08 | 3,08 | 2,82 | 2,84 | 1,07% | 3.130,00 |
| 19.02.2026 | 3,01 | 3,01 | 2,81 | 2,81 | -0,71% | 6.063,00 |
| 18.02.2026 | 2,88 | 2,88 | 2,83 | 2,83 | -0,70% | 1.627,00 |
| 17.02.2026 | 2,81 | 2,86 | 2,81 | 2,85 | 1,42% | 1.801,00 |
| 13.02.2026 | 2,81 | 2,96 | 2,81 | 2,81 | -1,75% | 1.658,00 |
| 12.02.2026 | 2,89 | 2,89 | 2,83 | 2,86 | -0,35% | 4.387,00 |
| 11.02.2026 | 2,91 | 3,11 | 2,87 | 2,87 | -1,37% | 5.330,00 |
| 10.02.2026 | 2,92 | 2,95 | 2,91 | 2,91 | -0,68% | 1.579,00 |
| 09.02.2026 | 2,93 | 3,00 | 2,92 | 2,93 | 0,00% | 2.048,00 |
| 06.02.2026 | 2,93 | 3,18 | 2,91 | 2,93 | 0,00% | 5.568,00 |
| 05.02.2026 | 3,04 | 3,07 | 2,93 | 2,93 | -2,66% | 9.365,00 |
| 04.02.2026 | 3,04 | 3,07 | 3,01 | 3,01 | -1,95% | 5.543,00 |
| 03.02.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 1,65% | 530,00 |
| 02.02.2026 | 3,16 | 3,18 | 3,01 | 3,02 | -0,33% | 4.542,00 |
| 30.01.2026 | 3,13 | 3,29 | 3,01 | 3,03 | -2,88% | 5.876,00 |
| 29.01.2026 | 3,00 | 3,13 | 2,95 | 3,12 | 1,96% | 15.187,00 |
| 28.01.2026 | 3,07 | 3,12 | 2,97 | 3,06 | 0,00% | 3.957,00 |
| 27.01.2026 | 3,03 | 3,06 | 3,00 | 3,06 | -2,55% | 12.783,00 |
| 26.01.2026 | 3,15 | 3,15 | 3,01 | 3,14 | 1,29% | 2.629,00 |
| 23.01.2026 | 3,11 | 3,13 | 3,09 | 3,10 | 0,98% | 5.876,00 |
| 22.01.2026 | 3,04 | 3,32 | 2,92 | 3,07 | 1,32% | 12.215,00 |
| 21.01.2026 | 3,07 | 3,08 | 3,00 | 3,03 | -2,26% | 6.148,00 |
| 20.01.2026 | 3,08 | 3,10 | 3,05 | 3,10 | -0,22% | 1.045,00 |
| 19.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 0,22% | - |
| 16.01.2026 | 3,33 | 3,33 | 3,10 | 3,10 | -2,34% | 6.582,00 |
| 15.01.2026 | 3,06 | 3,36 | 3,06 | 3,17 | 4,42% | - |
| 14.01.2026 | 3,00 | 3,04 | 3,00 | 3,04 | 1,33% | 2.511,00 |
| 13.01.2026 | 2,99 | 3,05 | 2,92 | 3,00 | 3,45% | 9.907,00 |
| 12.01.2026 | 2,99 | 3,11 | 2,87 | 2,90 | -1,49% | 11.972,00 |
| 09.01.2026 | 2,90 | 3,09 | 2,86 | 2,94 | 0,48% | 16.829,00 |
| 08.01.2026 | 2,90 | 2,93 | 2,87 | 2,93 | 2,30% | 21.139,00 |
| 07.01.2026 | 3,00 | 3,00 | 2,86 | 2,86 | -3,24% | 7.777,00 |
| 06.01.2026 | 2,94 | 3,10 | 2,94 | 2,96 | 0,68% | 6.363,00 |
| 05.01.2026 | 2,95 | 2,95 | 2,93 | 2,94 | -3,92% | 2.157,00 |
| 02.01.2026 | 3,06 | 3,07 | 2,80 | 3,06 | 1,66% | 7.111,00 |
| 31.12.2025 | 3,14 | 3,35 | 2,83 | 3,01 | -1,63% | 30.094,00 |
| 30.12.2025 | 3,11 | 3,26 | 3,01 | 3,06 | -1,61% | 19.054,00 |
| 29.12.2025 | 3,44 | 3,44 | 3,00 | 3,11 | -6,33% | 21.534,00 |
| 26.12.2025 | 3,31 | 3,38 | 3,31 | 3,32 | 0,30% | 10.972,00 |
| 24.12.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,90% | 658,00 |
| 23.12.2025 | 3,34 | 3,35 | 3,34 | 3,34 | 0,00% | 5.480,00 |
| 22.12.2025 | 3,33 | 3,34 | 3,33 | 3,34 | -4,38% | 1.713,00 |
| 19.12.2025 | 3,29 | 3,49 | 3,26 | 3,49 | 6,17% | 10.856,00 |
| 18.12.2025 | 3,22 | 3,45 | 3,22 | 3,29 | 2,49% | 9.938,00 |
| 17.12.2025 | 3,21 | 3,25 | 3,21 | 3,21 | -0,31% | 8.761,00 |
| 16.12.2025 | 3,23 | 3,24 | 3,04 | 3,22 | -0,07% | 20.268,00 |
| 15.12.2025 | 3,31 | 3,33 | 3,16 | 3,22 | 1,01% | 7.292,00 |
| 12.12.2025 | 2,87 | 3,36 | 2,87 | 3,19 | 8,13% | 6.297,00 |
| 11.12.2025 | 2,95 | 3,07 | 2,75 | 2,95 | -5,45% | 2.981,00 |
| 10.12.2025 | 3,16 | 3,16 | 3,08 | 3,12 | -3,41% | 10.128,00 |
| 09.12.2025 | 3,18 | 3,23 | 3,18 | 3,23 | 1,25% | 1.403,00 |
| 08.12.2025 | 3,18 | 3,19 | 3,18 | 3,19 | -0,49% | 1.356,00 |
| 05.12.2025 | 3,22 | 3,28 | 3,19 | 3,21 | -1,36% | 4.475,00 |
| 04.12.2025 | 3,35 | 3,47 | 3,16 | 3,25 | -11,68% | 8.057,00 |
| 03.12.2025 | 3,87 | 3,87 | 3,68 | 3,68 | -2,39% | 3.953,00 |
| 02.12.2025 | 3,64 | 3,88 | 3,64 | 3,77 | 3,29% | 8.616,00 |
| 01.12.2025 | 3,67 | 3,86 | 3,65 | 3,65 | -3,19% | 10.800,00 |
| 28.11.2025 | 3,50 | 3,89 | 3,38 | 3,77 | 13,22% | 25.057,00 |
| 26.11.2025 | 3,03 | 3,46 | 3,03 | 3,33 | 2,46% | 11.556,00 |
| 25.11.2025 | 3,17 | 3,25 | 2,97 | 3,25 | 3,17% | 22.601,00 |
| 24.11.2025 | 2,90 | 3,15 | 2,87 | 3,15 | 9,38% | 17.035,00 |
| 21.11.2025 | 2,81 | 2,93 | 2,81 | 2,88 | 2,86% | 4.802,00 |
| 20.11.2025 | 2,76 | 2,80 | 2,73 | 2,80 | -0,36% | 9.713,00 |
| 19.11.2025 | 2,76 | 2,87 | 2,76 | 2,81 | 1,08% | 10.066,00 |
| 18.11.2025 | 2,77 | 2,80 | 2,77 | 2,78 | 0,36% | 5.497,00 |
| 17.11.2025 | 2,94 | 2,94 | 2,73 | 2,77 | -7,05% | 11.710,00 |
| 14.11.2025 | 2,90 | 2,99 | 2,85 | 2,98 | 4,56% | 24.838,00 |
| 13.11.2025 | 2,86 | 2,91 | 2,84 | 2,85 | -3,72% | 4.999,00 |
| 12.11.2025 | 2,82 | 2,96 | 2,82 | 2,96 | 4,23% | 9.603,00 |
| 11.11.2025 | 2,82 | 2,84 | 2,81 | 2,84 | 1,43% | 9.894,00 |
| 10.11.2025 | 2,74 | 2,83 | 2,74 | 2,80 | 1,08% | 5.282,00 |
| 07.11.2025 | 2,71 | 2,78 | 2,71 | 2,77 | 1,47% | 6.549,00 |
| 06.11.2025 | 2,69 | 2,83 | 2,69 | 2,73 | 0,74% | 14.112,00 |
| 05.11.2025 | 2,92 | 3,01 | 2,33 | 2,71 | -7,19% | 83.892,00 |
| 04.11.2025 | 3,01 | 3,11 | 2,90 | 2,92 | -2,99% | 19.790,00 |
| 03.11.2025 | 3,12 | 3,12 | 2,92 | 3,01 | -3,22% | 14.055,00 |
| 31.10.2025 | 3,05 | 3,15 | 3,02 | 3,11 | 1,63% | 14.808,00 |
| 30.10.2025 | 2,99 | 3,08 | 2,91 | 3,06 | -8,38% | 54.212,00 |
| 29.10.2025 | 3,43 | 3,47 | 3,31 | 3,34 | -5,38% | 10.077,00 |
| 28.10.2025 | 3,30 | 3,65 | 3,26 | 3,53 | 5,37% | 66.413,00 |
| 27.10.2025 | 3,40 | 3,42 | 3,33 | 3,35 | -3,18% | 27.676,00 |
| 24.10.2025 | 3,56 | 3,56 | 3,33 | 3,46 | -0,17% | 75.147,00 |
| 23.10.2025 | 3,52 | 3,61 | 3,27 | 3,47 | -11,36% | - |
| 22.10.2025 | 4,06 | 4,32 | 3,63 | 3,91 | 9,22% | 2.300.847,00 |
| 21.10.2025 | 3,50 | 3,65 | 3,50 | 3,58 | 2,29% | 3.127.033,00 |
| 20.10.2025 | 3,42 | 3,53 | 3,42 | 3,50 | -1,70% | 3.763,00 |
| 17.10.2025 | 3,58 | 3,60 | 3,50 | 3,56 | -0,54% | - |
| 16.10.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,92% | 393,00 |
| 15.10.2025 | 3,61 | 3,70 | 3,61 | 3,65 | 6,10% | 3.941,00 |