13,700€
-1,08%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,50 | 13,85 | 13,50 | 13,70 | -1,08% | - |
| 05.02.2026 | 13,95 | 14,15 | 13,60 | 13,85 | -3,48% | - |
| 04.02.2026 | 14,45 | 14,60 | 14,15 | 14,35 | -3,04% | - |
| 03.02.2026 | 15,90 | 16,05 | 14,80 | 14,80 | -7,50% | - |
| 02.02.2026 | 15,20 | 16,00 | 15,15 | 16,00 | -31,03% | - |
| 06.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | - |
| 22.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | - |
| 09.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -12,69% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 05.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 20.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 08.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 12.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 26,72% | - |
| 14.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 10.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 05.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 03.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 01.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 31.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 30.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 25.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | - |
| 12.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 10.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 01.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 28.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 06.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 31.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 27.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 21.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 17.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 16.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 13.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 15.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 12.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 10.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 09.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 14.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 8,57% | - |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 02.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 30.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 22.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 09.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 02.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |