Echtzeit-Aktienkurs HARTE-HANKS INC. DL 1
Bid:
Ask:
Aktienkurse zur HARTE-HANKS INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,76 | 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 | 1,44% | 13.184,00 |
| 07.05.2026 | 2,89 | 2,92 | 2,78 | 2,78 | -2,11% | 9.084,00 |
| 06.05.2026 | 2,80 | 2,90 | 2,80 | 2,84 | 2,53% | 4.245,00 |
| 05.05.2026 | 2,75 | 2,82 | 2,75 | 2,77 | -0,72% | 2.108,00 |
| 04.05.2026 | 2,89 | 2,89 | 2,75 | 2,79 | 1,82% | 2.870,00 |
| 01.05.2026 | 2,82 | 2,82 | 2,73 | 2,74 | -1,05% | 3.127,00 |
| 30.04.2026 | 2,80 | 2,80 | 2,77 | 2,77 | 0,69% | 1.493,00 |
| 28.04.2026 | 2,85 | 2,99 | 2,75 | 2,75 | -0,72% | 1.798,00 |
| 27.04.2026 | 2,75 | 2,88 | 2,75 | 2,77 | 0,36% | 3.521,00 |
| 24.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 456,00 |
| 23.04.2026 | 2,75 | 2,84 | 2,72 | 2,72 | -2,68% | 3.559,00 |
| 22.04.2026 | 2,71 | 2,80 | 2,70 | 2,80 | 0,90% | 8.314,00 |
| 21.04.2026 | 2,73 | 2,77 | 2,73 | 2,77 | -1,77% | 2.692,00 |
| 20.04.2026 | 2,84 | 2,85 | 2,80 | 2,82 | -2,42% | 2.470,00 |
| 17.04.2026 | 2,83 | 2,89 | 2,70 | 2,89 | 0,70% | 18.074,00 |
| 16.04.2026 | 2,84 | 2,87 | 2,70 | 2,87 | 3,99% | 8.001,00 |
| 15.04.2026 | 2,70 | 2,85 | 2,60 | 2,76 | -4,83% | 28.852,00 |
| 14.04.2026 | 3,24 | 3,25 | 2,55 | 2,90 | 2,44% | 111.561,00 |
| 13.04.2026 | 2,38 | 3,10 | 2,35 | 2,83 | 19,75% | 174.623,00 |
| 10.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,31% | 408,00 |
| 09.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | 2.224,00 |
| 08.04.2026 | 2,49 | 2,50 | 2,32 | 2,41 | -3,60% | 3.537,00 |
| 07.04.2026 | 2,33 | 2,50 | 2,33 | 2,50 | 2,04% | 2.294,00 |
| 06.04.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -2,00% | 673,00 |
| 02.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 259,00 |
| 01.04.2026 | 2,37 | 2,50 | 2,37 | 2,50 | 10,13% | 661,00 |
| 31.03.2026 | 2,31 | 2,35 | 2,27 | 2,27 | -1,73% | 22.781,00 |
| 30.03.2026 | 2,22 | 2,31 | 2,22 | 2,31 | -2,53% | 913,00 |
| 27.03.2026 | 2,23 | 2,37 | 2,23 | 2,37 | 0,21% | 447,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,34 | 2,37 | -3,47% | 1.971,00 |
| 24.03.2026 | 2,56 | 2,56 | 2,31 | 2,45 | -5,04% | 6.853,00 |
| 20.03.2026 | 2,60 | 2,60 | 2,41 | 2,58 | -2,64% | 27.480,00 |
| 19.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 2.144,00 |
| 18.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | 2.555,00 |
| 17.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -3,96% | 660,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 1.006,00 |
| 13.03.2026 | 2,77 | 2,78 | 2,65 | 2,78 | 4,51% | 4.181,00 |
| 12.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | 2.447,00 |
| 11.03.2026 | 2,77 | 2,77 | 2,73 | 2,74 | -1,08% | 5.274,00 |
| 10.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,15% | 1.992,00 |
| 09.03.2026 | 2,66 | 2,86 | 2,66 | 2,86 | 2,88% | 1.952,00 |
| 06.03.2026 | 2,69 | 2,84 | 2,68 | 2,78 | -1,42% | 2.777,00 |
| 05.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,06% | 656,00 |
| 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 | 0,00% | 1.045,00 |
| 16.01.2026 | 3,33 | 3,33 | 3,10 | 3,10 | 1,97% | 6.582,00 |
| 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 | 3,15 | 2,86 | 2,94 | 0,48% | 16.829,00 |
| 08.01.2026 | 2,90 | 2,93 | 2,87 | 2,93 | 2,30% | 21.140,00 |
| 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% | 2.161,00 |
| 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% | 19.204,00 |