46,640$
-0,06%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,84 | 47,83 | 46,40 | 46,57 | -0,21% | 126.813,00 |
| 21.11.2024 | 44,88 | 46,75 | 44,88 | 46,67 | 3,73% | 33.000,00 |
| 20.11.2024 | 44,47 | 45,05 | 44,07 | 44,99 | 0,38% | 87.999,00 |
| 19.11.2024 | 43,51 | 44,87 | 42,78 | 44,82 | -0,18% | 99.206,00 |
| 18.11.2024 | 45,07 | 45,81 | 44,50 | 44,90 | 0,27% | 79.640,00 |
| 15.11.2024 | 46,66 | 46,66 | 44,52 | 44,78 | -3,43% | 119.374,00 |
| 14.11.2024 | 47,16 | 47,75 | 46,01 | 46,37 | -1,68% | 142.619,00 |
| 13.11.2024 | 49,02 | 49,02 | 46,95 | 47,16 | -0,27% | 108.385,00 |
| 12.11.2024 | 48,23 | 48,68 | 46,36 | 47,29 | -2,17% | 123.482,00 |
| 11.11.2024 | 48,05 | 48,68 | 48,00 | 48,34 | 1,70% | 119.947,00 |
| 08.11.2024 | 46,42 | 47,81 | 46,42 | 47,53 | 2,57% | 209.567,00 |
| 07.11.2024 | 47,08 | 47,23 | 46,33 | 46,34 | -2,17% | 214.980,00 |
| 06.11.2024 | 45,27 | 47,80 | 45,00 | 47,37 | 12,04% | 248.857,00 |
| 05.11.2024 | 40,00 | 43,23 | 40,00 | 42,28 | 5,89% | 192.279,00 |
| 04.11.2024 | 39,06 | 39,96 | 38,82 | 39,93 | 1,65% | 89.441,00 |
| 01.11.2024 | 39,18 | 39,44 | 39,04 | 39,28 | 0,56% | 80.247,00 |
| 31.10.2024 | 39,32 | 39,60 | 38,53 | 39,06 | -0,96% | 101.676,00 |
| 30.10.2024 | 39,14 | 39,75 | 39,14 | 39,44 | 0,33% | 78.967,00 |
| 29.10.2024 | 38,80 | 39,31 | 38,63 | 39,31 | 0,23% | 52.233,00 |
| 28.10.2024 | 38,98 | 39,87 | 38,48 | 39,22 | 1,50% | 91.247,00 |
| 25.10.2024 | 38,76 | 39,48 | 38,01 | 38,64 | -0,13% | 78.729,00 |
| 24.10.2024 | 39,08 | 39,08 | 38,41 | 38,69 | -0,90% | 216.143,00 |
| 23.10.2024 | 38,29 | 39,05 | 38,29 | 39,04 | 0,72% | 118.611,00 |
| 22.10.2024 | 37,73 | 39,10 | 37,72 | 38,76 | 3,06% | 136.488,00 |
| 21.10.2024 | 38,30 | 38,30 | 37,49 | 37,61 | -1,75% | 121.534,00 |
| 18.10.2024 | 38,76 | 38,89 | 37,92 | 38,28 | -1,24% | 126.208,00 |
| 17.10.2024 | 38,66 | 38,98 | 37,92 | 38,76 | -0,05% | 126.982,00 |
| 16.10.2024 | 38,16 | 38,84 | 38,16 | 38,78 | 2,03% | 85.963,00 |
| 15.10.2024 | 38,06 | 38,81 | 37,96 | 38,01 | 0,18% | 74.777,00 |
| 14.10.2024 | 37,65 | 38,10 | 37,49 | 37,94 | 0,56% | 57.056,00 |
| 11.10.2024 | 37,04 | 37,84 | 37,04 | 37,73 | 2,18% | 55.869,00 |
| 10.10.2024 | 36,81 | 36,98 | 36,49 | 36,93 | -0,63% | 45.214,00 |
| 09.10.2024 | 36,78 | 37,59 | 36,67 | 37,16 | 1,14% | 91.227,00 |
| 08.10.2024 | 37,10 | 37,15 | 36,55 | 36,74 | -0,86% | 47.410,00 |
| 07.10.2024 | 37,15 | 37,34 | 36,80 | 37,06 | -0,94% | 53.878,00 |
| 04.10.2024 | 37,40 | 37,69 | 37,01 | 37,41 | 1,41% | 107.707,00 |
| 03.10.2024 | 37,72 | 37,80 | 36,80 | 36,89 | -2,95% | 59.646,00 |
| 02.10.2024 | 38,61 | 38,71 | 37,90 | 38,01 | -1,55% | 81.490,00 |
| 01.10.2024 | 38,85 | 38,85 | 38,05 | 38,61 | -0,64% | 113.413,00 |
| 30.09.2024 | 37,60 | 38,87 | 37,57 | 38,86 | 3,30% | 162.769,00 |
| 27.09.2024 | 37,86 | 38,31 | 37,39 | 37,62 | 0,37% | 49.448,00 |
| 26.09.2024 | 37,49 | 38,05 | 37,37 | 37,48 | 0,94% | 72.608,00 |
| 25.09.2024 | 37,83 | 37,84 | 37,11 | 37,13 | -2,11% | 136.038,00 |
| 24.09.2024 | 38,11 | 38,32 | 37,76 | 37,93 | -0,22% | 65.047,00 |
| 23.09.2024 | 38,37 | 38,53 | 37,58 | 38,02 | -0,22% | 90.729,00 |
| 20.09.2024 | 38,63 | 39,22 | 37,69 | 38,10 | -1,93% | 408.724,00 |
| 19.09.2024 | 38,65 | 38,90 | 38,06 | 38,85 | 2,80% | 67.150,00 |
| 18.09.2024 | 38,00 | 38,87 | 37,79 | 37,79 | -0,74% | 73.259,00 |
| 17.09.2024 | 37,91 | 38,55 | 37,76 | 38,07 | 1,38% | 76.100,00 |
| 16.09.2024 | 37,52 | 38,08 | 37,47 | 37,55 | 0,13% | 98.307,00 |
| 13.09.2024 | 36,92 | 37,52 | 36,88 | 37,50 | 2,71% | 70.959,00 |
| 12.09.2024 | 36,17 | 36,84 | 35,90 | 36,51 | 1,42% | 54.913,00 |
| 11.09.2024 | 36,69 | 36,69 | 35,54 | 36,00 | -2,76% | 119.319,00 |
| 10.09.2024 | 36,30 | 37,25 | 36,30 | 37,02 | 2,63% | 113.000,00 |
| 09.09.2024 | 35,58 | 36,27 | 35,58 | 36,07 | 0,45% | 68.921,00 |
| 06.09.2024 | 36,58 | 36,58 | 35,58 | 35,91 | -2,07% | 117.605,00 |
| 05.09.2024 | 37,32 | 37,32 | 36,46 | 36,67 | -2,06% | 65.670,00 |
| 04.09.2024 | 37,41 | 37,85 | 37,22 | 37,44 | -0,40% | 87.840,00 |
| 03.09.2024 | 38,47 | 38,66 | 37,51 | 37,59 | -2,62% | 105.455,00 |
| 30.08.2024 | 38,29 | 38,67 | 37,83 | 38,60 | 0,68% | 128.583,00 |
| 29.08.2024 | 38,47 | 38,85 | 38,08 | 38,34 | 0,08% | 105.377,00 |
| 28.08.2024 | 37,68 | 38,84 | 37,68 | 38,31 | 1,97% | 130.781,00 |
| 27.08.2024 | 37,66 | 37,87 | 37,03 | 37,57 | -0,82% | 120.230,00 |
| 26.08.2024 | 37,39 | 38,61 | 37,19 | 37,88 | 1,50% | 93.131,00 |
| 23.08.2024 | 36,38 | 37,89 | 36,16 | 37,32 | 0,11% | 207.330,00 |
| 22.08.2024 | 37,53 | 37,63 | 37,19 | 37,28 | -0,29% | 40.365,00 |
| 21.08.2024 | 37,24 | 37,47 | 36,96 | 37,39 | 1,47% | 72.526,00 |
| 20.08.2024 | 37,54 | 37,54 | 36,63 | 36,85 | -1,71% | 95.688,00 |
| 19.08.2024 | 37,47 | 37,74 | 37,24 | 37,49 | 0,46% | 74.842,00 |
| 16.08.2024 | 36,82 | 37,75 | 36,82 | 37,32 | 1,22% | 106.811,00 |
| 15.08.2024 | 37,28 | 37,40 | 36,71 | 36,87 | 1,43% | 92.724,00 |
| 14.08.2024 | 36,74 | 36,79 | 35,94 | 36,35 | -1,25% | 76.404,00 |
| 13.08.2024 | 36,12 | 36,87 | 35,84 | 36,81 | 2,71% | 153.307,00 |
| 12.08.2024 | 36,07 | 36,21 | 35,38 | 35,84 | -1,13% | 99.462,00 |
| 09.08.2024 | 36,10 | 36,35 | 35,62 | 36,25 | 0,06% | 94.961,00 |
| 08.08.2024 | 36,40 | 36,57 | 36,00 | 36,23 | -0,08% | 100.637,00 |
| 07.08.2024 | 37,21 | 37,54 | 36,21 | 36,26 | -1,79% | 117.158,00 |
| 06.08.2024 | 36,68 | 37,59 | 36,51 | 36,92 | -0,05% | 179.649,00 |
| 05.08.2024 | 37,00 | 37,21 | 36,08 | 36,94 | -3,45% | 204.747,00 |
| 02.08.2024 | 38,93 | 38,93 | 37,53 | 38,26 | -2,15% | 302.787,00 |
| 01.08.2024 | 40,41 | 40,60 | 38,50 | 39,10 | -2,76% | 146.051,00 |
| 31.07.2024 | 40,99 | 41,58 | 38,98 | 40,21 | -2,64% | 197.169,00 |
| 30.07.2024 | 36,95 | 41,94 | 36,59 | 41,30 | 15,43% | 357.157,00 |
| 29.07.2024 | 35,94 | 36,33 | 35,53 | 35,78 | -0,75% | 162.746,00 |
| 26.07.2024 | 35,86 | 36,29 | 35,41 | 36,05 | 1,98% | 120.738,00 |
| 25.07.2024 | 34,94 | 35,89 | 34,94 | 35,35 | 0,85% | 92.721,00 |
| 24.07.2024 | 34,75 | 35,60 | 34,67 | 35,05 | 0,73% | 112.710,00 |
| 23.07.2024 | 34,23 | 35,07 | 34,23 | 34,80 | 0,90% | 122.801,00 |
| 22.07.2024 | 34,05 | 34,59 | 33,70 | 34,49 | 1,47% | 119.654,00 |
| 19.07.2024 | 34,37 | 34,56 | 33,91 | 33,99 | -0,85% | 167.183,00 |
| 18.07.2024 | 34,54 | 35,56 | 34,07 | 34,28 | -1,12% | 103.528,00 |
| 17.07.2024 | 34,17 | 34,99 | 33,76 | 34,67 | 0,41% | 118.825,00 |
| 16.07.2024 | 32,58 | 34,66 | 32,23 | 34,53 | 7,17% | 176.178,00 |
| 15.07.2024 | 32,26 | 32,93 | 32,10 | 32,22 | 0,56% | 100.297,00 |
| 12.07.2024 | 31,98 | 32,29 | 31,86 | 32,04 | 1,78% | 149.984,00 |
| 11.07.2024 | 31,40 | 32,03 | 30,99 | 31,48 | 2,27% | 99.558,00 |
| 10.07.2024 | 30,47 | 30,91 | 30,30 | 30,78 | 1,52% | 135.663,00 |
| 09.07.2024 | 31,17 | 31,17 | 30,20 | 30,32 | -3,29% | 121.860,00 |
| 08.07.2024 | 31,49 | 32,10 | 31,31 | 31,35 | 0,77% | 114.438,00 |
| 05.07.2024 | 31,95 | 32,06 | 31,11 | 31,11 | -3,11% | 110.973,00 |