21,640$
0,14%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,52 | 21,79 | 21,52 | 21,64 | 0,14% | 17.550,00 |
| 15.05.2024 | 21,83 | 21,83 | 21,54 | 21,61 | -0,18% | 95.732,00 |
| 14.05.2024 | 21,90 | 21,90 | 21,49 | 21,65 | -0,41% | 81.367,00 |
| 13.05.2024 | 22,08 | 22,08 | 21,66 | 21,74 | -0,69% | 79.780,00 |
| 10.05.2024 | 21,89 | 21,99 | 21,77 | 21,89 | 0,18% | 89.532,00 |
| 09.05.2024 | 21,36 | 22,04 | 21,36 | 21,85 | 1,35% | 91.355,00 |
| 08.05.2024 | 21,83 | 21,83 | 20,23 | 21,56 | -2,84% | 194.569,00 |
| 07.05.2024 | 22,27 | 22,48 | 22,17 | 22,19 | -0,45% | 66.418,00 |
| 06.05.2024 | 22,20 | 22,40 | 22,12 | 22,29 | 0,68% | 52.571,00 |
| 03.05.2024 | 22,10 | 22,29 | 22,03 | 22,14 | 0,82% | 81.608,00 |
| 02.05.2024 | 22,04 | 22,07 | 21,81 | 21,96 | 0,32% | 88.458,00 |
| 01.05.2024 | 21,80 | 22,20 | 21,76 | 21,89 | 0,85% | 76.492,00 |
| 30.04.2024 | 22,01 | 22,09 | 21,69 | 21,71 | -1,88% | 73.058,00 |
| 29.04.2024 | 22,00 | 22,16 | 21,99 | 22,12 | 0,77% | 69.828,00 |
| 26.04.2024 | 21,93 | 22,02 | 21,79 | 21,95 | 0,32% | 67.375,00 |
| 25.04.2024 | 22,22 | 22,23 | 21,78 | 21,88 | -2,02% | 100.390,00 |
| 24.04.2024 | 22,51 | 22,51 | 22,19 | 22,33 | -0,58% | 67.505,00 |
| 23.04.2024 | 22,51 | 22,69 | 22,42 | 22,46 | -0,18% | 52.693,00 |
| 22.04.2024 | 22,63 | 22,88 | 22,41 | 22,50 | -0,44% | 101.127,00 |
| 19.04.2024 | 22,39 | 22,65 | 22,39 | 22,60 | 0,67% | 102.276,00 |
| 18.04.2024 | 22,47 | 22,74 | 22,38 | 22,45 | 0,09% | 111.782,00 |
| 17.04.2024 | 22,60 | 22,73 | 22,22 | 22,43 | 0,13% | 103.348,00 |
| 16.04.2024 | 22,33 | 22,46 | 22,23 | 22,40 | -0,04% | 80.507,00 |
| 15.04.2024 | 22,74 | 22,79 | 22,27 | 22,41 | -1,32% | 68.912,00 |
| 12.04.2024 | 23,18 | 23,19 | 22,71 | 22,71 | -2,07% | 56.401,00 |
| 11.04.2024 | 22,96 | 23,24 | 22,96 | 23,19 | 1,27% | 54.142,00 |
| 10.04.2024 | 23,02 | 23,19 | 22,68 | 22,90 | -2,09% | 63.232,00 |
| 09.04.2024 | 23,31 | 23,40 | 23,19 | 23,39 | 0,65% | 40.041,00 |
| 08.04.2024 | 23,37 | 23,46 | 23,23 | 23,24 | -0,34% | 75.205,00 |
| 05.04.2024 | 23,58 | 23,58 | 23,28 | 23,32 | -1,31% | 52.868,00 |
| 04.04.2024 | 23,84 | 23,88 | 23,59 | 23,63 | 0,00% | 80.777,00 |
| 03.04.2024 | 23,59 | 23,82 | 23,49 | 23,63 | -0,27% | 55.394,00 |
| 02.04.2024 | 24,11 | 24,19 | 23,55 | 23,70 | -2,01% | 57.950,00 |
| 01.04.2024 | 24,30 | 24,35 | 24,06 | 24,18 | -0,49% | 76.263,00 |
| 28.03.2024 | 24,09 | 24,41 | 24,08 | 24,30 | 1,25% | 137.104,00 |
| 27.03.2024 | 24,12 | 24,12 | 23,93 | 24,00 | 0,38% | 68.785,00 |
| 26.03.2024 | 24,20 | 24,23 | 23,89 | 23,91 | -1,12% | 60.098,00 |
| 25.03.2024 | 24,24 | 24,40 | 23,86 | 24,18 | 0,50% | 91.200,00 |
| 22.03.2024 | 24,49 | 24,49 | 24,01 | 24,06 | -1,47% | 68.144,00 |
| 21.03.2024 | 24,65 | 24,65 | 24,35 | 24,42 | -0,53% | 73.115,00 |
| 20.03.2024 | 24,19 | 24,57 | 24,00 | 24,55 | 1,11% | 112.954,00 |
| 19.03.2024 | 23,92 | 24,33 | 23,79 | 24,28 | 1,78% | 80.287,00 |
| 18.03.2024 | 24,16 | 24,24 | 23,83 | 23,86 | -1,34% | 54.373,00 |
| 15.03.2024 | 23,94 | 24,36 | 23,85 | 24,18 | 0,42% | 168.740,00 |
| 14.03.2024 | 24,35 | 24,39 | 23,78 | 24,08 | -1,55% | 73.358,00 |
| 13.03.2024 | 24,86 | 24,92 | 24,39 | 24,46 | -1,51% | 65.488,00 |
| 12.03.2024 | 24,67 | 24,87 | 24,55 | 24,84 | 0,28% | 46.478,00 |
| 11.03.2024 | 24,67 | 24,78 | 24,42 | 24,77 | 0,26% | 42.647,00 |
| 08.03.2024 | 24,88 | 25,12 | 24,63 | 24,70 | 0,20% | 60.777,00 |
| 07.03.2024 | 24,86 | 24,86 | 24,53 | 24,65 | 0,24% | 58.054,00 |
| 06.03.2024 | 24,83 | 24,93 | 24,58 | 24,59 | -0,49% | 59.594,00 |
| 05.03.2024 | 24,84 | 24,92 | 24,59 | 24,71 | -1,20% | 76.006,00 |
| 04.03.2024 | 24,96 | 25,23 | 24,88 | 25,01 | 0,20% | 71.003,00 |
| 01.03.2024 | 24,71 | 25,10 | 24,51 | 24,96 | 1,13% | 105.671,00 |
| 29.02.2024 | 25,00 | 25,26 | 24,51 | 24,68 | -1,28% | 115.028,00 |
| 28.02.2024 | 24,90 | 25,01 | 24,55 | 25,00 | -0,38% | 61.995,00 |
| 27.02.2024 | 25,19 | 25,46 | 24,98 | 25,10 | -0,14% | 77.264,00 |
| 26.02.2024 | 24,37 | 25,20 | 24,24 | 25,13 | 2,91% | 119.870,00 |
| 23.02.2024 | 24,52 | 24,69 | 24,22 | 24,42 | 0,33% | 97.970,00 |
| 22.02.2024 | 25,04 | 25,38 | 24,30 | 24,34 | -2,95% | 148.535,00 |
| 21.02.2024 | 25,00 | 26,69 | 23,76 | 25,08 | 9,33% | 283.086,00 |
| 20.02.2024 | 23,12 | 23,35 | 22,87 | 22,94 | -1,80% | 86.331,00 |
| 16.02.2024 | 23,80 | 23,88 | 23,35 | 23,36 | -2,05% | 82.576,00 |
| 15.02.2024 | 23,58 | 23,95 | 23,53 | 23,85 | 2,05% | 101.182,00 |
| 14.02.2024 | 23,35 | 23,42 | 23,04 | 23,37 | 1,96% | 112.703,00 |
| 13.02.2024 | 23,53 | 23,64 | 22,79 | 22,92 | -4,98% | 123.724,00 |
| 12.02.2024 | 23,48 | 24,19 | 23,47 | 24,12 | 3,25% | 85.405,00 |
| 09.02.2024 | 23,07 | 23,44 | 23,04 | 23,36 | 1,13% | 88.891,00 |
| 08.02.2024 | 22,44 | 23,10 | 22,44 | 23,10 | 2,94% | 52.067,00 |
| 07.02.2024 | 22,90 | 23,16 | 22,41 | 22,44 | -2,18% | 59.200,00 |
| 06.02.2024 | 22,55 | 22,94 | 22,47 | 22,94 | 1,77% | 52.163,00 |
| 05.02.2024 | 22,66 | 22,66 | 22,38 | 22,54 | -1,44% | 47.963,00 |
| 02.02.2024 | 23,12 | 23,24 | 22,83 | 22,87 | -1,80% | 54.837,00 |
| 01.02.2024 | 23,13 | 23,32 | 22,98 | 23,29 | 0,74% | 68.124,00 |
| 31.01.2024 | 23,45 | 23,57 | 23,02 | 23,12 | -1,20% | 103.197,00 |
| 30.01.2024 | 23,27 | 23,46 | 23,13 | 23,40 | 0,00% | 39.263,00 |
| 29.01.2024 | 23,24 | 23,40 | 23,12 | 23,40 | 0,56% | 50.136,00 |
| 26.01.2024 | 23,66 | 23,73 | 23,24 | 23,27 | -0,85% | 55.801,00 |
| 25.01.2024 | 23,72 | 23,76 | 23,24 | 23,47 | 0,21% | 56.466,00 |
| 24.01.2024 | 23,72 | 23,72 | 23,37 | 23,42 | -0,80% | 51.094,00 |
| 23.01.2024 | 24,03 | 24,25 | 23,56 | 23,61 | -1,25% | 67.902,00 |
| 22.01.2024 | 23,63 | 23,91 | 23,63 | 23,91 | 2,14% | 81.635,00 |
| 19.01.2024 | 23,59 | 23,59 | 23,23 | 23,41 | -0,09% | 121.173,00 |
| 18.01.2024 | 23,23 | 23,44 | 23,13 | 23,43 | 1,08% | 62.692,00 |
| 17.01.2024 | 22,71 | 23,20 | 22,71 | 23,18 | 1,00% | 60.731,00 |
| 16.01.2024 | 22,74 | 23,03 | 22,70 | 22,95 | 0,53% | 71.756,00 |
| 12.01.2024 | 22,89 | 23,12 | 22,73 | 22,83 | 0,51% | 61.167,00 |
| 11.01.2024 | 22,40 | 22,74 | 22,20 | 22,72 | 1,14% | 49.477,00 |
| 10.01.2024 | 22,14 | 22,50 | 22,07 | 22,46 | 1,22% | 49.896,00 |
| 09.01.2024 | 22,03 | 22,23 | 21,93 | 22,19 | -0,31% | 41.908,00 |
| 08.01.2024 | 21,93 | 22,26 | 21,93 | 22,26 | 1,23% | 66.764,00 |
| 05.01.2024 | 22,27 | 22,37 | 21,97 | 21,99 | -1,96% | 155.605,00 |
| 04.01.2024 | 22,49 | 22,50 | 21,43 | 22,43 | -0,04% | 80.326,00 |
| 03.01.2024 | 22,56 | 22,75 | 22,23 | 22,44 | -1,06% | 94.929,00 |
| 02.01.2024 | 22,55 | 22,87 | 22,55 | 22,68 | -0,40% | 99.296,00 |
| 29.12.2023 | 23,00 | 23,01 | 22,72 | 22,77 | -0,87% | 189.889,00 |
| 28.12.2023 | 22,93 | 23,09 | 22,84 | 22,97 | -0,04% | 65.874,00 |
| 27.12.2023 | 22,99 | 23,31 | 22,87 | 22,98 | 0,52% | 92.148,00 |
| 26.12.2023 | 22,64 | 22,89 | 22,44 | 22,86 | 1,46% | 70.054,00 |
| 22.12.2023 | 22,55 | 22,68 | 22,36 | 22,53 | -0,31% | 112.949,00 |