19,100$
0,16%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,10 | 19,41 | 19,10 | 19,10 | 0,13% | 10.754,00 |
| 14.10.2025 | 18,71 | 19,13 | 18,64 | 19,08 | 1,14% | 151.781,00 |
| 13.10.2025 | 18,61 | 18,89 | 18,38 | 18,86 | 2,17% | 189.028,00 |
| 10.10.2025 | 19,18 | 19,26 | 18,43 | 18,46 | -3,30% | 187.037,00 |
| 09.10.2025 | 19,14 | 19,14 | 18,83 | 19,09 | -0,21% | 163.431,00 |
| 08.10.2025 | 19,25 | 19,27 | 18,99 | 19,13 | -0,21% | 121.268,00 |
| 07.10.2025 | 19,23 | 19,30 | 19,01 | 19,17 | -0,21% | 154.258,00 |
| 06.10.2025 | 19,14 | 19,28 | 18,99 | 19,21 | 0,63% | 153.127,00 |
| 03.10.2025 | 19,05 | 19,41 | 19,04 | 19,09 | 0,53% | 24.047,00 |
| 02.10.2025 | 18,99 | 19,08 | 18,85 | 18,99 | -0,16% | 172.392,00 |
| 01.10.2025 | 18,94 | 19,05 | 18,74 | 19,02 | -0,05% | 187.188,00 |
| 30.09.2025 | 19,04 | 19,09 | 18,84 | 19,03 | -0,05% | 216.930,00 |
| 29.09.2025 | 19,31 | 19,39 | 18,94 | 19,04 | -1,30% | 251.735,00 |
| 26.09.2025 | 19,32 | 19,53 | 19,15 | 19,29 | 0,10% | 215.107,00 |
| 25.09.2025 | 19,57 | 19,57 | 19,15 | 19,27 | -2,03% | 230.543,00 |
| 24.09.2025 | 19,58 | 19,75 | 19,48 | 19,67 | 0,41% | 153.299,00 |
| 23.09.2025 | 19,77 | 19,95 | 19,52 | 19,59 | -0,91% | 147.511,00 |
| 22.09.2025 | 19,71 | 19,85 | 19,58 | 19,77 | -0,25% | 190.905,00 |
| 19.09.2025 | 20,63 | 20,69 | 19,78 | 19,82 | -4,34% | 640.563,00 |
| 18.09.2025 | 20,40 | 20,87 | 20,30 | 20,72 | 1,74% | 297.646,00 |
| 17.09.2025 | 20,71 | 21,04 | 20,31 | 20,37 | -1,71% | 234.255,00 |
| 16.09.2025 | 20,68 | 20,82 | 20,54 | 20,72 | 0,00% | 197.675,00 |
| 15.09.2025 | 20,59 | 21,05 | 20,59 | 20,72 | -0,91% | 197.102,00 |
| 12.09.2025 | 21,14 | 21,21 | 20,75 | 20,91 | -1,69% | 461.045,00 |
| 11.09.2025 | 20,79 | 21,33 | 20,32 | 21,27 | 4,01% | 190.279,00 |
| 10.09.2025 | 20,97 | 20,97 | 20,37 | 20,45 | -2,29% | 366.531,00 |
| 09.09.2025 | 21,02 | 21,17 | 20,66 | 20,93 | -0,29% | 145.458,00 |
| 08.09.2025 | 20,94 | 21,02 | 20,68 | 20,99 | 0,24% | 169.154,00 |
| 05.09.2025 | 20,73 | 21,07 | 20,54 | 20,94 | 0,87% | 154.161,00 |
| 04.09.2025 | 20,42 | 20,79 | 20,24 | 20,76 | 1,86% | 195.952,00 |
| 03.09.2025 | 20,47 | 20,60 | 20,23 | 20,38 | -1,02% | 200.670,00 |
| 02.09.2025 | 20,59 | 20,78 | 20,30 | 20,59 | -1,10% | 285.472,00 |
| 29.08.2025 | 20,67 | 20,90 | 20,49 | 20,82 | 0,82% | 206.301,00 |
| 28.08.2025 | 20,79 | 20,95 | 20,45 | 20,65 | -0,10% | 189.705,00 |
| 27.08.2025 | 20,92 | 21,04 | 20,51 | 20,67 | -1,20% | 252.542,00 |
| 26.08.2025 | 20,86 | 21,07 | 20,75 | 20,92 | 0,14% | 321.616,00 |
| 25.08.2025 | 21,10 | 21,10 | 20,68 | 20,89 | -0,95% | 242.339,00 |
| 22.08.2025 | 20,17 | 21,13 | 20,17 | 21,09 | 5,50% | 284.781,00 |
| 21.08.2025 | 20,02 | 20,41 | 19,93 | 19,99 | -0,70% | 358.871,00 |
| 20.08.2025 | 20,48 | 20,62 | 20,07 | 20,13 | -1,61% | 360.107,00 |
| 19.08.2025 | 20,55 | 20,82 | 20,38 | 20,46 | -0,15% | 244.946,00 |
| 18.08.2025 | 20,27 | 20,55 | 20,07 | 20,49 | 1,09% | 356.935,00 |
| 15.08.2025 | 20,43 | 20,49 | 20,01 | 20,27 | -0,30% | 462.677,00 |
| 14.08.2025 | 21,05 | 21,05 | 20,24 | 20,33 | -4,28% | 274.596,00 |
| 13.08.2025 | 20,94 | 21,40 | 20,84 | 21,24 | 1,38% | 306.481,00 |
| 12.08.2025 | 20,60 | 21,23 | 20,21 | 20,95 | 2,29% | 387.753,00 |
| 11.08.2025 | 20,77 | 20,92 | 20,25 | 20,48 | -0,97% | 349.971,00 |
| 08.08.2025 | 20,90 | 21,06 | 20,55 | 20,68 | -0,96% | 446.237,00 |
| 07.08.2025 | 21,04 | 21,21 | 20,62 | 20,88 | 0,80% | 437.378,00 |
| 06.08.2025 | 19,80 | 21,38 | 19,39 | 20,72 | -9,06% | 1.140.261,00 |
| 05.08.2025 | 23,20 | 23,28 | 22,68 | 22,78 | -2,15% | 335.909,00 |
| 04.08.2025 | 23,02 | 23,72 | 22,96 | 23,28 | 1,22% | 388.916,00 |
| 01.08.2025 | 23,14 | 23,14 | 22,77 | 23,00 | -1,75% | 390.847,00 |
| 31.07.2025 | 23,02 | 23,65 | 22,69 | 23,41 | 1,39% | 402.536,00 |
| 30.07.2025 | 23,16 | 23,30 | 22,91 | 23,09 | 0,30% | 225.701,00 |
| 29.07.2025 | 23,36 | 23,38 | 22,86 | 23,02 | -0,82% | 197.812,00 |
| 28.07.2025 | 23,30 | 23,34 | 23,09 | 23,21 | -0,26% | 86.825,00 |
| 25.07.2025 | 23,14 | 23,34 | 22,95 | 23,27 | 0,39% | 103.764,00 |
| 24.07.2025 | 23,48 | 23,53 | 23,16 | 23,18 | -1,49% | 99.700,00 |
| 23.07.2025 | 23,33 | 23,54 | 23,26 | 23,53 | 0,86% | 132.004,00 |
| 22.07.2025 | 23,22 | 23,72 | 23,22 | 23,33 | 0,43% | 159.562,00 |
| 21.07.2025 | 23,52 | 23,66 | 23,19 | 23,23 | -0,39% | 154.117,00 |
| 18.07.2025 | 23,98 | 24,12 | 23,19 | 23,32 | -1,81% | 382.886,00 |
| 17.07.2025 | 23,89 | 24,17 | 23,75 | 23,75 | -0,71% | 174.566,00 |
| 16.07.2025 | 24,03 | 24,71 | 23,87 | 23,92 | 0,42% | 146.361,00 |
| 15.07.2025 | 24,61 | 24,77 | 23,79 | 23,82 | -3,25% | 194.407,00 |
| 14.07.2025 | 24,62 | 24,96 | 24,48 | 24,62 | -0,16% | 150.238,00 |
| 11.07.2025 | 25,13 | 25,28 | 24,60 | 24,66 | -2,45% | 197.847,00 |
| 10.07.2025 | 25,95 | 26,01 | 25,28 | 25,28 | -2,47% | 170.541,00 |
| 09.07.2025 | 25,81 | 26,02 | 25,58 | 25,92 | 0,50% | 153.125,00 |
| 08.07.2025 | 25,60 | 26,09 | 25,52 | 25,79 | 1,38% | 191.162,00 |
| 07.07.2025 | 25,67 | 25,94 | 25,31 | 25,44 | -0,93% | 192.273,00 |
| 03.07.2025 | 25,26 | 25,82 | 25,18 | 25,68 | 2,11% | 160.767,00 |
| 02.07.2025 | 25,44 | 25,50 | 25,10 | 25,15 | -1,02% | 124.956,00 |
| 01.07.2025 | 25,42 | 25,97 | 25,35 | 25,41 | -0,10% | 117.102,00 |
| 30.06.2025 | 25,34 | 25,62 | 25,22 | 25,44 | 1,09% | 246.613,00 |
| 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 |