Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 25,21 | 25,46 | 24,82 | 25,16 | 0,08% | 251.559,00 |
| 26.06.2025 | 25,29 | 25,30 | 24,93 | 25,14 | -0,08% | 139.753,00 |
| 25.06.2025 | 25,49 | 25,55 | 25,10 | 25,16 | -1,45% | 291.644,00 |
| 24.06.2025 | 24,38 | 25,59 | 24,19 | 25,53 | 5,71% | 319.693,00 |
| 23.06.2025 | 23,50 | 24,15 | 23,41 | 24,15 | 2,77% | 242.026,00 |
| 20.06.2025 | 23,74 | 23,77 | 23,07 | 23,50 | -0,76% | 306.380,00 |
| 18.06.2025 | 24,08 | 24,16 | 23,64 | 23,68 | -1,66% | 175.230,00 |
| 17.06.2025 | 24,20 | 24,47 | 24,05 | 24,08 | -1,35% | 158.701,00 |
| 16.06.2025 | 24,25 | 24,70 | 24,25 | 24,41 | 1,29% | 190.185,00 |
| 13.06.2025 | 24,53 | 24,53 | 24,07 | 24,10 | -2,43% | 229.281,00 |
| 12.06.2025 | 24,82 | 24,82 | 24,56 | 24,70 | -0,52% | 107.779,00 |
| 11.06.2025 | 25,17 | 25,24 | 24,82 | 24,83 | -1,04% | 128.865,00 |
| 10.06.2025 | 24,98 | 25,20 | 24,79 | 25,09 | 0,72% | 127.321,00 |
| 09.06.2025 | 25,03 | 25,12 | 24,86 | 24,91 | -0,36% | 124.188,00 |
| 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 |