4,616$
-0,09%
Echtzeit-Aktienkurs Harte Hanks
Bid:
Ask:
Aktienkurse zur Harte Hanks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,61 | 4,63 | 4,57 | 4,63 | 0,22% | 20.223,00 |
| 28.09.2026 | 4,60 | 4,62 | 4,58 | 4,62 | 0,43% | 16.931,00 |
| 25.09.2026 | 4,67 | 4,67 | 4,59 | 4,60 | -0,97% | 46.300,00 |
| 24.09.2026 | 4,63 | 4,67 | 4,61 | 4,65 | 0,32% | 18.370,00 |
| 23.09.2026 | 4,59 | 4,64 | 4,59 | 4,63 | 0,11% | 53.850,00 |
| 22.09.2026 | 4,64 | 4,65 | 4,59 | 4,63 | 0,11% | 24.157,00 |
| 21.09.2026 | 4,58 | 4,67 | 4,57 | 4,62 | 0,65% | 80.126,00 |
| 18.09.2026 | 4,65 | 4,65 | 4,58 | 4,59 | -0,86% | 30.679,00 |
| 17.09.2026 | 4,58 | 4,64 | 4,56 | 4,63 | 1,31% | 78.183,00 |
| 16.09.2026 | 4,52 | 4,65 | 4,50 | 4,57 | 2,35% | 331.659,00 |
| 15.09.2026 | 4,30 | 4,54 | 4,29 | 4,47 | 3,96% | 364.755,00 |
| 14.09.2026 | 4,39 | 4,39 | 4,24 | 4,30 | 2,26% | 345.436,00 |
| 11.09.2026 | 4,25 | 4,26 | 4,19 | 4,20 | -1,98% | 83.520,00 |
| 10.09.2026 | 4,21 | 4,31 | 4,20 | 4,29 | 1,42% | 50.684,00 |
| 09.09.2026 | 4,19 | 4,25 | 4,14 | 4,23 | 0,12% | 69.926,00 |
| 08.09.2026 | 4,29 | 4,29 | 4,18 | 4,22 | -1,17% | 100.358,00 |
| 04.09.2026 | 4,21 | 4,28 | 4,17 | 4,27 | 1,43% | 49.785,00 |
| 03.09.2026 | 4,24 | 4,26 | 4,20 | 4,21 | -0,71% | 48.664,00 |
| 02.09.2026 | 4,23 | 4,29 | 4,16 | 4,24 | -1,62% | 79.077,00 |
| 01.09.2026 | 4,25 | 4,31 | 4,18 | 4,31 | 1,41% | 85.098,00 |
| 31.08.2026 | 4,36 | 4,40 | 4,23 | 4,25 | -2,07% | 106.403,00 |
| 28.08.2026 | 4,20 | 4,39 | 4,20 | 4,34 | -0,23% | 42.546,00 |
| 27.08.2026 | 4,27 | 4,36 | 4,17 | 4,35 | 2,11% | 141.852,00 |
| 26.08.2026 | 4,12 | 4,26 | 4,03 | 4,26 | 3,90% | 42.867,00 |
| 25.08.2026 | 4,00 | 4,14 | 3,94 | 4,10 | 3,59% | 137.524,00 |
| 24.08.2026 | 3,68 | 4,03 | 3,68 | 3,96 | 7,55% | 238.531,00 |
| 21.08.2026 | 3,62 | 4,07 | 3,40 | 3,68 | 1,94% | 1.143.682,00 |
| 20.08.2026 | 3,76 | 4,00 | 3,41 | 3,61 | -3,99% | 222.759,00 |
| 19.08.2026 | 4,16 | 4,16 | 3,76 | 3,76 | -5,76% | 228.237,00 |
| 18.08.2026 | 4,18 | 4,18 | 3,85 | 3,99 | -4,09% | 394.887,00 |
| 17.08.2026 | 4,28 | 4,33 | 4,09 | 4,16 | -3,26% | 325.737,00 |
| 14.08.2026 | 4,23 | 4,50 | 4,08 | 4,30 | 53,02% | 4.667.320,00 |
| 13.08.2026 | 2,74 | 2,98 | 2,71 | 2,81 | 11,95% | 86.625,00 |
| 12.08.2026 | 2,58 | 2,58 | 2,51 | 2,51 | 0,80% | 39.046,00 |
| 11.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 6.362,00 |
| 10.08.2026 | 2,33 | 2,59 | 2,14 | 2,50 | 7,97% | 11.845,00 |
| 07.08.2026 | 2,29 | 2,32 | 2,26 | 2,32 | 2,23% | - |
| 06.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | 1.001,00 |
| 05.08.2026 | 2,20 | 2,26 | 2,17 | 2,26 | 0,89% | 9.116,00 |
| 04.08.2026 | 2,08 | 2,62 | 2,01 | 2,24 | 12,00% | 28.854,00 |
| 03.08.2026 | 2,34 | 2,34 | 2,00 | 2,00 | -8,68% | 25.150,00 |
| 31.07.2026 | 2,14 | 2,31 | 2,14 | 2,19 | -3,52% | 3.132,00 |
| 30.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,95% | 930,00 |
| 29.07.2026 | 2,17 | 2,21 | 2,17 | 2,21 | 0,23% | 8.624,00 |
| 28.07.2026 | 2,36 | 2,42 | 2,20 | 2,20 | -4,76% | 9.040,00 |
| 27.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,35% | 1.378,00 |
| 23.07.2026 | 2,38 | 2,51 | 2,38 | 2,39 | 3,02% | 2.030,00 |
| 22.07.2026 | 2,43 | 2,43 | 2,32 | 2,32 | -5,80% | 2.212,00 |
| 21.07.2026 | 2,50 | 2,53 | 2,46 | 2,46 | 2,20% | - |
| 20.07.2026 | 2,59 | 2,60 | 2,41 | 2,41 | -1,23% | 5.986,00 |
| 16.07.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | 1.732,00 |
| 15.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 560,00 |
| 14.07.2026 | 2,43 | 2,56 | 2,32 | 2,43 | 0,62% | 7.360,00 |
| 13.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,82% | 1.323,00 |
| 10.07.2026 | 2,32 | 2,49 | 2,32 | 2,49 | 7,08% | 3.676,00 |
| 09.07.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 1,79% | 1.269,00 |
| 08.07.2026 | 2,40 | 2,40 | 2,28 | 2,28 | -1,30% | 2.198,00 |
| 07.07.2026 | 2,31 | 2,32 | 2,24 | 2,31 | 3,13% | 6.771,00 |
| 06.07.2026 | 2,24 | 2,28 | 2,24 | 2,24 | -0,44% | 1.591,00 |
| 02.07.2026 | 2,40 | 2,53 | 2,25 | 2,25 | -0,88% | 8.700,00 |
| 01.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 5,09% | 976,00 |
| 30.06.2026 | 2,29 | 2,29 | 2,16 | 2,16 | -2,70% | 3.756,00 |
| 29.06.2026 | 2,36 | 2,36 | 2,11 | 2,22 | 7,25% | 11.098,00 |
| 26.06.2026 | 2,42 | 2,42 | 2,07 | 2,07 | -15,32% | 13.451,00 |
| 25.06.2026 | 2,49 | 2,49 | 2,44 | 2,44 | 1,43% | - |
| 24.06.2026 | 2,41 | 2,46 | 2,41 | 2,41 | 0,42% | 1.608,00 |
| 23.06.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -0,41% | 1.114,00 |
| 22.06.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 0,94% | 1.564,00 |
| 19.06.2026 | 2,38 | 2,40 | 2,38 | 2,39 | -0,52% | - |
| 18.06.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -4,38% | 6.857,00 |
| 17.06.2026 | 2,45 | 2,51 | 2,45 | 2,51 | -0,34% | 1.681,00 |
| 16.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,80% | - |
| 15.06.2026 | 2,46 | 2,49 | 2,45 | 2,45 | -3,01% | 1.863,00 |
| 12.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,57% | 587,00 |
| 11.06.2026 | 2,56 | 2,56 | 2,53 | 2,54 | -0,19% | - |
| 10.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,81% | - |
| 09.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | 573,00 |
| 08.06.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,18% | 4.220,00 |
| 04.06.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 1,22% | - |
| 03.06.2026 | 2,51 | 2,54 | 2,51 | 2,51 | -3,46% | 1.404,00 |
| 02.06.2026 | 2,51 | 2,60 | 2,51 | 2,60 | 0,00% | 1.837,00 |
| 01.06.2026 | 2,50 | 2,65 | 2,50 | 2,60 | 4,00% | 21.657,00 |
| 29.05.2026 | 2,56 | 2,60 | 2,50 | 2,50 | -3,10% | 7.161,00 |
| 28.05.2026 | 2,60 | 2,61 | 2,58 | 2,58 | -2,27% | 1.399,00 |
| 27.05.2026 | 2,64 | 2,64 | 2,63 | 2,64 | 2,33% | 6.950,00 |
| 26.05.2026 | 2,62 | 2,69 | 2,58 | 2,58 | -1,53% | 1.744,00 |
| 22.05.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 0,77% | 1.302,00 |
| 21.05.2026 | 2,58 | 2,62 | 2,58 | 2,60 | -1,89% | 6.145,00 |
| 20.05.2026 | 2,56 | 2,70 | 2,55 | 2,65 | 1,92% | 5.083,00 |
| 19.05.2026 | 2,70 | 2,70 | 2,59 | 2,60 | -7,14% | 9.729,00 |
| 18.05.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 0,00% | 1.017,00 |
| 15.05.2026 | 2,77 | 2,80 | 2,77 | 2,80 | -0,36% | 1.462,00 |
| 14.05.2026 | 2,77 | 2,83 | 2,77 | 2,81 | 0,00% | 6.851,00 |
| 13.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | 384,00 |
| 12.05.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | 674,00 |
| 11.05.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -0,35% | 2.806,00 |
| 08.05.2026 | 2,75 | 2,83 | 2,74 | 2,82 | 0,46% | 13.184,00 |
| 07.05.2026 | 2,89 | 2,92 | 2,79 | 2,81 | -1,16% | 9.084,00 |
| 06.05.2026 | 2,80 | 2,90 | 2,80 | 2,84 | 2,90% | 4.245,00 |
| 05.05.2026 | 2,75 | 2,82 | 2,75 | 2,76 | -1,08% | 2.108,00 |