The Hackett Group Inc.
[WKN: A0NAKZ | ISIN: US4046091090]
Aktienkurse
25,010$ 1,87%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid: Ask:

Aktienkurse zur The Hackett Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 89.774,00
03.06.2025 23,97 24,62 23,92 24,56 2,25% 135.613,00
02.06.2025 24,41 24,51 23,97 24,02 -2,04% 155.641,00
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% 165.503,00
27.05.2025 24,75 25,21 24,61 25,15 2,40% 139.987,00
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% 186.448,00
21.05.2025 25,30 25,56 24,96 24,96 -2,39% 134.273,00
20.05.2025 25,79 25,94 25,55 25,57 -1,12% 92.699,00
19.05.2025 25,57 25,89 25,52 25,86 0,04% 103.025,00
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% 168.059,00
13.05.2025 25,78 25,94 25,38 25,76 0,63% 168.506,00
12.05.2025 24,87 25,85 24,87 25,60 3,35% 217.523,00
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% 432.927,00
07.05.2025 23,22 25,00 21,44 23,94 -7,96% 820.193,00
06.05.2025 26,40 26,53 25,98 26,01 -2,44% 195.364,00
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% 126.801,00
30.04.2025 25,57 25,61 25,01 25,54 -0,89% 147.063,00
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% 140.273,00
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% 145.374,00
22.04.2025 25,45 25,79 25,07 25,64 1,71% 126.369,00
21.04.2025 25,62 26,18 25,13 25,21 -2,51% 83.812,00
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% 94.833,00
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 27,75 25,54 26,88 3,27% 219.309,00
08.04.2025 27,16 28,13 25,70 26,03 -1,77% 163.056,00
07.04.2025 26,41 27,67 25,36 26,50 -2,39% 249.212,00
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% 115.120,00
02.04.2025 28,91 29,22 28,78 29,20 0,00% 93.945,00
01.04.2025 29,09 29,52 28,84 29,20 -0,10% 97.285,00
31.03.2025 29,00 29,37 28,89 29,23 0,21% 232.362,00
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% 114.809,00
26.03.2025 28,83 29,45 28,83 29,01 0,66% 116.562,00
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% 118.273,00
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% 124.195,00
18.03.2025 28,23 28,56 28,08 28,36 0,00% 85.528,00
17.03.2025 28,11 28,54 28,11 28,36 0,60% 94.072,00
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% 146.842,00
12.03.2025 28,86 29,17 28,24 28,47 -1,11% 104.144,00
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% 94.353,00
05.03.2025 30,00 30,38 29,28 29,54 0,17% 162.712,00
04.03.2025 29,76 29,95 29,46 29,49 -2,12% 107.994,00
03.03.2025 30,41 30,50 29,89 30,13 -0,82% 163.076,00
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% 152.059,00
26.02.2025 30,06 30,79 29,96 30,58 1,33% 126.432,00
25.02.2025 30,00 30,67 29,87 30,18 -0,10% 154.834,00
24.02.2025 30,38 30,57 29,86 30,21 0,10% 212.825,00
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% 209.040,00
19.02.2025 32,38 34,02 30,48 30,78 -2,66% 250.134,00
18.02.2025 32,26 32,27 31,44 31,62 -1,00% 151.589,00
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% 126.704,00
12.02.2025 31,91 32,09 31,33 31,38 -2,21% 93.997,00
11.02.2025 31,78 32,15 31,76 32,09 0,66% 104.105,00
10.02.2025 31,76 32,23 31,76 31,88 0,66% 71.414,00
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% 66.997,00
05.02.2025 31,64 32,03 31,54 31,87 0,89% 71.880,00
04.02.2025 31,16 31,69 31,14 31,59 1,22% 64.813,00
03.02.2025 30,32 31,26 30,24 31,21 1,07% 77.303,00
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% 101.133,00
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% 55.988,00
22.01.2025 30,39 30,50 30,05 30,18 -0,66% 79.214,00
21.01.2025 30,36 30,69 30,18 30,38 0,70% 85.691,00
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% 73.699,00
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% 58.844,00