42,680$
-1,39%
Echtzeit-Aktienkurs Heidrick & Struggles International
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 41,84 | 43,00 | 40,10 | 42,75 | -1,22% | 154.685,00 |
| 22.05.2025 | 42,90 | 43,52 | 42,36 | 43,28 | 0,98% | 109.842,00 |
| 21.05.2025 | 42,76 | 43,11 | 42,35 | 42,86 | -0,76% | 108.161,00 |
| 20.05.2025 | 43,02 | 43,45 | 42,76 | 43,19 | 0,07% | 85.677,00 |
| 19.05.2025 | 42,65 | 43,31 | 42,28 | 43,16 | 0,26% | 116.262,00 |
| 16.05.2025 | 43,13 | 43,40 | 42,97 | 43,05 | -0,19% | 183.697,00 |
| 15.05.2025 | 42,97 | 43,92 | 42,84 | 43,13 | 0,61% | 74.566,00 |
| 14.05.2025 | 43,13 | 45,66 | 42,42 | 42,87 | -1,29% | 110.746,00 |
| 13.05.2025 | 43,33 | 43,76 | 42,69 | 43,43 | 0,39% | 126.075,00 |
| 12.05.2025 | 43,76 | 44,02 | 42,41 | 43,26 | 2,15% | 102.672,00 |
| 09.05.2025 | 42,62 | 44,60 | 41,94 | 42,35 | -0,35% | 100.470,00 |
| 08.05.2025 | 41,11 | 42,52 | 40,93 | 42,50 | 4,47% | 184.594,00 |
| 07.05.2025 | 40,55 | 40,90 | 39,84 | 40,68 | 0,05% | 226.714,00 |
| 06.05.2025 | 39,02 | 41,12 | 38,53 | 40,66 | 3,75% | 234.177,00 |
| 05.05.2025 | 39,31 | 39,87 | 39,01 | 39,19 | -1,31% | 109.688,00 |
| 02.05.2025 | 39,27 | 40,22 | 39,27 | 39,71 | 1,38% | 87.256,00 |
| 01.05.2025 | 39,02 | 39,49 | 38,72 | 39,17 | 0,49% | 97.518,00 |
| 30.04.2025 | 38,51 | 39,16 | 37,83 | 38,98 | 0,67% | 160.001,00 |
| 29.04.2025 | 38,68 | 38,82 | 38,44 | 38,72 | -0,13% | 68.797,00 |
| 28.04.2025 | 38,58 | 38,99 | 38,07 | 38,77 | 0,54% | 115.758,00 |
| 25.04.2025 | 38,12 | 38,68 | 37,80 | 38,56 | 0,05% | 168.126,00 |
| 24.04.2025 | 38,00 | 38,55 | 37,76 | 38,54 | 2,12% | 221.503,00 |
| 23.04.2025 | 38,66 | 39,08 | 37,71 | 37,74 | -0,76% | 175.928,00 |
| 22.04.2025 | 37,73 | 38,30 | 37,38 | 38,03 | 2,29% | 136.453,00 |
| 21.04.2025 | 37,63 | 38,69 | 36,87 | 37,18 | -2,05% | 134.502,00 |
| 17.04.2025 | 38,64 | 39,22 | 37,79 | 37,96 | -2,19% | 120.600,00 |
| 16.04.2025 | 38,93 | 39,19 | 38,16 | 38,81 | -0,49% | 98.335,00 |
| 15.04.2025 | 40,82 | 41,59 | 38,97 | 39,00 | -6,72% | 136.786,00 |
| 14.04.2025 | 41,21 | 42,17 | 41,00 | 41,81 | 1,58% | 122.073,00 |
| 11.04.2025 | 40,62 | 41,64 | 40,10 | 41,16 | 1,63% | 96.202,00 |
| 10.04.2025 | 41,38 | 41,38 | 39,71 | 40,50 | -1,82% | 97.696,00 |
| 09.04.2025 | 39,02 | 42,56 | 37,69 | 41,25 | 5,26% | 160.929,00 |
| 08.04.2025 | 40,13 | 40,37 | 38,72 | 39,19 | -0,55% | 153.886,00 |
| 07.04.2025 | 39,67 | 40,97 | 38,76 | 39,41 | -3,58% | 141.734,00 |
| 04.04.2025 | 39,84 | 41,70 | 39,31 | 40,87 | -0,90% | 255.088,00 |
| 03.04.2025 | 42,15 | 43,46 | 40,46 | 41,24 | -5,46% | 190.365,00 |
| 02.04.2025 | 42,91 | 43,70 | 42,81 | 43,62 | 0,30% | 79.564,00 |
| 01.04.2025 | 42,94 | 43,67 | 42,65 | 43,49 | 1,54% | 113.454,00 |
| 31.03.2025 | 42,87 | 43,42 | 42,68 | 42,83 | -1,49% | 132.650,00 |
| 28.03.2025 | 43,81 | 43,85 | 42,46 | 43,48 | -1,38% | 128.236,00 |
| 27.03.2025 | 44,20 | 44,61 | 41,90 | 44,09 | 0,62% | 94.773,00 |
| 26.03.2025 | 44,06 | 44,33 | 43,29 | 43,82 | -0,23% | 95.855,00 |
| 25.03.2025 | 43,95 | 44,47 | 43,59 | 43,92 | -0,48% | 135.558,00 |
| 24.03.2025 | 43,06 | 44,32 | 42,26 | 44,13 | 4,25% | 146.023,00 |
| 21.03.2025 | 42,28 | 42,62 | 41,27 | 42,33 | -1,10% | 708.095,00 |
| 20.03.2025 | 42,95 | 43,12 | 42,65 | 42,80 | -1,50% | 104.645,00 |
| 19.03.2025 | 42,71 | 43,49 | 42,17 | 43,45 | 1,80% | 108.023,00 |
| 18.03.2025 | 42,42 | 42,79 | 42,04 | 42,68 | 0,09% | 123.872,00 |
| 17.03.2025 | 43,55 | 44,53 | 42,14 | 42,64 | -0,26% | 156.196,00 |
| 14.03.2025 | 42,65 | 43,90 | 42,20 | 42,75 | 0,45% | 193.705,00 |
| 13.03.2025 | 43,81 | 44,64 | 42,42 | 42,56 | -2,25% | 141.054,00 |
| 12.03.2025 | 45,86 | 47,48 | 43,23 | 43,54 | -4,79% | 209.471,00 |
| 11.03.2025 | 45,11 | 46,66 | 44,92 | 45,73 | 2,51% | 147.830,00 |
| 10.03.2025 | 46,42 | 46,73 | 44,46 | 44,61 | -4,74% | 161.215,00 |
| 07.03.2025 | 45,66 | 46,94 | 44,51 | 46,83 | 2,34% | 148.248,00 |
| 06.03.2025 | 44,79 | 45,91 | 44,28 | 45,76 | 1,40% | 220.821,00 |
| 05.03.2025 | 44,39 | 45,67 | 43,62 | 45,13 | 1,46% | 251.673,00 |
| 04.03.2025 | 41,96 | 47,18 | 41,96 | 44,48 | 12,32% | 448.736,00 |
| 03.03.2025 | 41,47 | 41,55 | 39,51 | 39,60 | -3,39% | 213.588,00 |
| 28.02.2025 | 40,33 | 41,01 | 40,05 | 40,99 | 1,66% | 195.229,00 |
| 27.02.2025 | 40,46 | 40,82 | 40,18 | 40,32 | -0,79% | 143.861,00 |
| 26.02.2025 | 40,37 | 41,19 | 40,15 | 40,64 | 0,27% | 116.675,00 |
| 25.02.2025 | 41,49 | 41,93 | 40,44 | 40,53 | -1,53% | 143.737,00 |
| 24.02.2025 | 42,21 | 43,76 | 41,16 | 41,16 | -0,60% | 133.238,00 |
| 21.02.2025 | 42,68 | 42,68 | 41,08 | 41,41 | -1,94% | 131.989,00 |
| 20.02.2025 | 42,82 | 43,35 | 42,13 | 42,23 | -1,97% | 100.157,00 |
| 19.02.2025 | 42,87 | 43,39 | 42,72 | 43,08 | -0,52% | 105.439,00 |
| 18.02.2025 | 44,94 | 44,94 | 42,38 | 43,31 | -3,87% | 182.333,00 |
| 14.02.2025 | 45,80 | 46,52 | 44,73 | 45,05 | -0,02% | 94.374,00 |
| 13.02.2025 | 45,13 | 45,18 | 44,40 | 45,06 | 0,72% | 79.260,00 |
| 12.02.2025 | 44,92 | 45,30 | 44,71 | 44,74 | -1,63% | 113.066,00 |
| 11.02.2025 | 45,09 | 45,55 | 45,09 | 45,48 | 0,15% | 51.761,00 |
| 10.02.2025 | 45,34 | 45,73 | 44,78 | 45,41 | 0,38% | 94.694,00 |
| 07.02.2025 | 45,76 | 46,00 | 44,95 | 45,24 | -1,01% | 159.200,00 |
| 06.02.2025 | 46,71 | 46,90 | 45,51 | 45,70 | -0,50% | 136.219,00 |
| 05.02.2025 | 46,71 | 46,90 | 45,87 | 45,93 | -0,82% | 96.491,00 |
| 04.02.2025 | 45,80 | 46,43 | 45,77 | 46,31 | 0,39% | 57.042,00 |
| 03.02.2025 | 47,30 | 47,30 | 45,57 | 46,13 | -0,77% | 85.630,00 |
| 31.01.2025 | 46,72 | 47,20 | 46,16 | 46,49 | -0,58% | 109.024,00 |
| 30.01.2025 | 46,38 | 47,16 | 45,95 | 46,76 | 1,43% | 80.008,00 |
| 29.01.2025 | 46,46 | 47,16 | 45,63 | 46,10 | -0,56% | 85.129,00 |
| 28.01.2025 | 46,06 | 46,37 | 45,86 | 46,36 | 0,50% | 83.315,00 |
| 27.01.2025 | 45,94 | 47,17 | 45,94 | 46,13 | 0,02% | 147.693,00 |
| 24.01.2025 | 45,82 | 46,44 | 45,47 | 46,12 | 0,30% | 89.312,00 |
| 23.01.2025 | 45,76 | 46,06 | 45,44 | 45,98 | 0,15% | 119.096,00 |
| 22.01.2025 | 46,22 | 46,57 | 45,80 | 45,91 | -1,16% | 106.911,00 |
| 21.01.2025 | 46,34 | 46,95 | 46,16 | 46,45 | 0,78% | 112.531,00 |
| 17.01.2025 | 46,28 | 46,28 | 45,78 | 46,09 | 0,22% | 80.366,00 |
| 16.01.2025 | 45,97 | 46,40 | 45,67 | 45,99 | -0,20% | 84.898,00 |
| 15.01.2025 | 46,48 | 46,48 | 45,69 | 46,08 | 1,32% | 88.806,00 |
| 14.01.2025 | 44,92 | 45,53 | 44,71 | 45,48 | 2,52% | 91.015,00 |
| 13.01.2025 | 43,43 | 44,47 | 43,04 | 44,36 | 1,28% | 143.126,00 |
| 10.01.2025 | 43,52 | 43,85 | 42,87 | 43,80 | -0,88% | 131.047,00 |
| 08.01.2025 | 43,67 | 44,22 | 43,02 | 44,19 | 0,64% | 103.646,00 |
| 07.01.2025 | 44,15 | 44,54 | 43,73 | 43,91 | -0,57% | 203.457,00 |
| 06.01.2025 | 44,48 | 45,01 | 44,08 | 44,16 | -0,79% | 99.245,00 |
| 03.01.2025 | 44,14 | 44,57 | 43,81 | 44,51 | 0,98% | 60.499,00 |
| 02.01.2025 | 44,84 | 45,35 | 43,80 | 44,08 | -0,52% | 95.161,00 |
| 31.12.2024 | 44,55 | 44,73 | 44,09 | 44,31 | 0,23% | 103.164,00 |
| 30.12.2024 | 44,05 | 44,42 | 43,26 | 44,21 | -0,14% | 75.456,00 |