10,650$
-4,66%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,08 | 11,08 | 10,37 | 10,67 | -4,56% | 447.117,00 |
| 29.07.2026 | 10,58 | 11,34 | 10,54 | 11,18 | 5,77% | 1.120.513,00 |
| 28.07.2026 | 10,25 | 10,82 | 10,25 | 10,57 | 4,34% | 263.766,00 |
| 27.07.2026 | 9,91 | 10,27 | 9,86 | 10,13 | 4,33% | 264.305,00 |
| 24.07.2026 | 9,41 | 9,86 | 9,33 | 9,71 | 4,52% | 322.021,00 |
| 23.07.2026 | 9,41 | 9,44 | 9,18 | 9,29 | -1,48% | 461.181,00 |
| 22.07.2026 | 10,32 | 10,32 | 9,37 | 9,43 | -7,12% | 283.540,00 |
| 21.07.2026 | 10,10 | 10,42 | 10,10 | 10,15 | -0,85% | 344.923,00 |
| 20.07.2026 | 10,27 | 10,55 | 10,08 | 10,24 | -0,97% | 169.928,00 |
| 17.07.2026 | 10,36 | 10,64 | 10,24 | 10,34 | -0,34% | 220.999,00 |
| 16.07.2026 | 10,27 | 10,49 | 10,01 | 10,38 | 2,32% | 581.924,00 |
| 15.07.2026 | 9,84 | 10,62 | 9,84 | 10,14 | 3,36% | 341.361,00 |
| 14.07.2026 | 10,39 | 10,40 | 9,68 | 9,81 | -7,54% | 451.521,00 |
| 13.07.2026 | 10,23 | 10,77 | 10,23 | 10,61 | 5,26% | 514.902,00 |
| 10.07.2026 | 10,12 | 10,15 | 9,70 | 10,08 | 1,51% | 586.697,00 |
| 09.07.2026 | 9,96 | 10,14 | 9,73 | 9,93 | -1,29% | 435.011,00 |
| 08.07.2026 | 10,68 | 10,68 | 10,04 | 10,06 | -6,38% | 197.302,00 |
| 07.07.2026 | 11,06 | 11,30 | 10,73 | 10,75 | -1,33% | 293.284,00 |
| 06.07.2026 | 10,74 | 11,18 | 10,70 | 10,89 | 0,46% | 309.581,00 |
| 02.07.2026 | 11,01 | 11,25 | 10,80 | 10,84 | -1,54% | 221.185,00 |
| 01.07.2026 | 10,82 | 11,29 | 10,82 | 11,01 | 2,23% | 202.200,00 |
| 30.06.2026 | 10,92 | 11,04 | 10,70 | 10,77 | -2,00% | 187.444,00 |
| 29.06.2026 | 11,45 | 11,58 | 10,98 | 10,99 | -2,66% | 301.752,00 |
| 26.06.2026 | 10,50 | 11,40 | 10,48 | 11,29 | 7,73% | 715.044,00 |
| 25.06.2026 | 10,37 | 10,58 | 10,13 | 10,48 | -0,47% | 273.020,00 |
| 24.06.2026 | 10,49 | 10,76 | 10,45 | 10,53 | 0,24% | 245.510,00 |
| 23.06.2026 | 10,26 | 10,77 | 10,07 | 10,51 | 2,49% | 304.309,00 |
| 22.06.2026 | 10,19 | 10,34 | 9,95 | 10,25 | -1,44% | 332.755,00 |
| 18.06.2026 | 10,58 | 10,74 | 10,01 | 10,40 | -1,42% | 702.698,00 |
| 17.06.2026 | 10,72 | 10,94 | 10,45 | 10,55 | -1,86% | 325.673,00 |
| 16.06.2026 | 10,71 | 11,01 | 10,58 | 10,75 | 1,03% | 228.573,00 |
| 15.06.2026 | 11,06 | 11,07 | 10,60 | 10,64 | -3,27% | 552.564,00 |
| 12.06.2026 | 10,85 | 11,19 | 10,55 | 11,00 | 2,14% | 186.301,00 |
| 11.06.2026 | 10,97 | 10,97 | 10,55 | 10,77 | -1,37% | 218.046,00 |
| 10.06.2026 | 11,00 | 11,31 | 10,91 | 10,92 | -0,91% | 263.247,00 |
| 09.06.2026 | 10,89 | 11,25 | 10,84 | 11,02 | 0,92% | 178.508,00 |
| 08.06.2026 | 10,89 | 11,13 | 10,72 | 10,92 | -0,09% | 218.277,00 |
| 05.06.2026 | 11,00 | 11,07 | 10,58 | 10,93 | -1,35% | 304.916,00 |
| 04.06.2026 | 11,15 | 11,44 | 11,02 | 11,08 | 0,82% | 198.791,00 |
| 03.06.2026 | 11,47 | 11,47 | 10,80 | 10,99 | -4,72% | 350.023,00 |
| 02.06.2026 | 12,00 | 12,01 | 11,39 | 11,54 | -4,35% | 299.638,00 |
| 01.06.2026 | 11,67 | 12,20 | 11,52 | 12,06 | 4,60% | 350.374,00 |
| 29.05.2026 | 11,39 | 11,68 | 11,15 | 11,53 | 1,41% | 1.083.306,00 |
| 28.05.2026 | 11,18 | 11,48 | 11,01 | 11,37 | 1,79% | 325.595,00 |
| 27.05.2026 | 11,06 | 11,20 | 10,80 | 11,17 | 1,04% | 246.111,00 |
| 26.05.2026 | 11,13 | 11,20 | 10,85 | 11,06 | -0,50% | 493.546,00 |
| 22.05.2026 | 10,67 | 11,20 | 10,46 | 11,11 | 4,52% | 391.360,00 |
| 21.05.2026 | 10,00 | 10,66 | 9,74 | 10,63 | 5,88% | 432.137,00 |
| 20.05.2026 | 9,54 | 10,06 | 9,41 | 10,04 | 4,26% | 557.423,00 |
| 19.05.2026 | 9,36 | 9,96 | 9,27 | 9,63 | 2,01% | 498.293,00 |
| 18.05.2026 | 9,42 | 9,70 | 9,35 | 9,44 | -0,21% | 424.397,00 |
| 15.05.2026 | 9,44 | 9,72 | 9,42 | 9,46 | -1,20% | 451.493,00 |
| 14.05.2026 | 9,32 | 9,71 | 9,29 | 9,58 | 3,85% | 555.457,00 |
| 13.05.2026 | 10,15 | 10,17 | 9,16 | 9,22 | -9,96% | 585.764,00 |
| 12.05.2026 | 10,40 | 10,55 | 10,00 | 10,24 | -1,25% | 675.803,00 |
| 11.05.2026 | 10,63 | 10,69 | 10,20 | 10,37 | -3,45% | 777.884,00 |
| 08.05.2026 | 11,31 | 11,31 | 10,55 | 10,74 | -5,87% | 402.832,00 |
| 07.05.2026 | 10,26 | 11,60 | 10,25 | 11,41 | 11,75% | 726.363,00 |
| 06.05.2026 | 10,64 | 11,09 | 9,48 | 10,21 | -26,49% | 1.335.399,00 |
| 05.05.2026 | 13,76 | 14,14 | 13,52 | 13,89 | 1,39% | 333.076,00 |
| 04.05.2026 | 13,43 | 13,94 | 13,43 | 13,70 | 1,56% | 266.266,00 |
| 01.05.2026 | 13,04 | 13,49 | 12,93 | 13,49 | 4,57% | 235.647,00 |
| 30.04.2026 | 12,96 | 13,07 | 12,79 | 12,90 | -1,23% | 189.080,00 |
| 29.04.2026 | 13,01 | 13,15 | 12,86 | 13,06 | -0,61% | 196.778,00 |
| 28.04.2026 | 12,80 | 13,34 | 12,80 | 13,14 | 2,18% | 171.637,00 |
| 27.04.2026 | 12,98 | 13,20 | 12,85 | 12,86 | -0,92% | 162.526,00 |
| 24.04.2026 | 12,54 | 13,07 | 12,31 | 12,98 | 3,10% | 296.805,00 |
| 23.04.2026 | 13,92 | 13,92 | 12,49 | 12,59 | -9,10% | 247.452,00 |
| 22.04.2026 | 13,91 | 14,01 | 13,75 | 13,85 | -0,72% | 225.267,00 |
| 21.04.2026 | 14,23 | 14,46 | 13,94 | 13,95 | -1,34% | 187.703,00 |
| 20.04.2026 | 13,92 | 14,20 | 13,90 | 14,14 | 1,29% | 197.089,00 |
| 17.04.2026 | 13,71 | 14,02 | 13,71 | 13,96 | 3,54% | 283.512,00 |
| 16.04.2026 | 13,69 | 13,85 | 13,48 | 13,48 | -1,37% | 255.767,00 |
| 15.04.2026 | 13,40 | 13,79 | 13,40 | 13,67 | 2,55% | 202.699,00 |
| 14.04.2026 | 12,91 | 13,41 | 12,91 | 13,33 | 3,29% | 316.639,00 |
| 13.04.2026 | 12,40 | 13,06 | 12,31 | 12,91 | 3,74% | 337.770,00 |
| 10.04.2026 | 12,88 | 12,89 | 12,42 | 12,44 | -3,27% | 187.041,00 |
| 09.04.2026 | 13,05 | 13,08 | 12,60 | 12,86 | -1,91% | 219.074,00 |
| 08.04.2026 | 13,70 | 13,70 | 13,03 | 13,11 | -0,72% | 153.541,00 |
| 07.04.2026 | 13,29 | 13,44 | 13,13 | 13,21 | -1,01% | 161.313,00 |
| 06.04.2026 | 13,33 | 13,47 | 13,18 | 13,34 | 0,23% | 232.940,00 |
| 02.04.2026 | 12,67 | 13,32 | 12,56 | 13,31 | 3,10% | 307.946,00 |
| 01.04.2026 | 13,09 | 13,17 | 12,62 | 12,91 | -0,77% | 187.496,00 |
| 31.03.2026 | 13,08 | 13,08 | 12,79 | 13,01 | 1,32% | 255.563,00 |
| 30.03.2026 | 12,42 | 12,87 | 12,35 | 12,84 | 3,72% | 347.462,00 |
| 27.03.2026 | 12,56 | 12,66 | 12,19 | 12,38 | -2,83% | 257.668,00 |
| 26.03.2026 | 12,49 | 13,11 | 12,49 | 12,74 | 1,43% | 313.478,00 |
| 25.03.2026 | 12,84 | 12,98 | 12,32 | 12,56 | -1,34% | 297.692,00 |
| 24.03.2026 | 13,31 | 13,31 | 12,73 | 12,73 | -5,42% | 215.403,00 |
| 23.03.2026 | 13,38 | 13,63 | 13,17 | 13,46 | 2,12% | 280.117,00 |
| 20.03.2026 | 13,34 | 13,53 | 13,02 | 13,18 | -1,49% | 506.262,00 |
| 19.03.2026 | 13,19 | 13,59 | 12,91 | 13,38 | 0,98% | 405.324,00 |
| 18.03.2026 | 13,54 | 13,54 | 13,19 | 13,25 | -2,43% | 261.611,00 |
| 17.03.2026 | 13,70 | 14,00 | 13,56 | 13,58 | -0,37% | 296.027,00 |
| 16.03.2026 | 13,97 | 13,97 | 13,58 | 13,63 | -1,59% | 331.388,00 |
| 13.03.2026 | 14,21 | 14,21 | 13,54 | 13,85 | -1,84% | 410.916,00 |
| 12.03.2026 | 14,15 | 14,59 | 14,01 | 14,11 | -1,40% | 318.918,00 |
| 11.03.2026 | 14,01 | 14,44 | 13,74 | 14,31 | 1,63% | 417.783,00 |
| 10.03.2026 | 14,56 | 14,66 | 13,94 | 14,08 | -4,41% | 485.452,00 |
| 09.03.2026 | 14,21 | 14,87 | 14,00 | 14,73 | 3,66% | 436.272,00 |