17,000€
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 11.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 10.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 09.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 08.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 05.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 03.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 26.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 24.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 20.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 17.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 14.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 13.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 11.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 10.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 07.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 06.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 05.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 03.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 30.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 29.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,85% | 150,00 |
| 27.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 24.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 23.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 21.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.10.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 1,88% | 295,00 |
| 17.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 16.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 14.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 10.10.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 29,00 |
| 09.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 07.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 06.10.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 216,00 |
| 03.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 02.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 01.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 30.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 29.09.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 260,00 |
| 26.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.09.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 200,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 22.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 19.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 18.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 16.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 15.09.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | - |
| 12.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 11.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 10.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 08.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 05.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 04.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 02.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 27.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 26.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 22.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 21.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 20.08.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | 79,00 |
| 19.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 18.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 08.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 06.08.2025 | 17,70 | 17,80 | 16,90 | 16,90 | -15,50% | 500,00 |
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 04.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 01.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |