Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,86 | 35,86 | 35,81 | 35,86 | -3,11% | - |
| 25.02.2021 | 36,85 | 37,01 | 36,84 | 37,01 | -2,31% | - |
| 24.02.2021 | 36,33 | 38,90 | 36,27 | 37,88 | 4,60% | - |
| 23.02.2021 | 35,82 | 37,81 | 0,00 | 36,22 | 0,95% | - |
| 22.02.2021 | 34,81 | 36,09 | 0,00 | 35,88 | 7,75% | - |
| 19.02.2021 | 33,18 | 33,84 | 32,78 | 33,30 | 1,06% | - |
| 18.02.2021 | 33,18 | 33,86 | 32,32 | 32,95 | -2,20% | - |
| 17.02.2021 | 33,69 | 34,11 | 33,01 | 33,69 | -0,07% | - |
| 16.02.2021 | 34,24 | 34,24 | 33,58 | 33,71 | -2,19% | - |
| 12.02.2021 | 34,03 | 34,69 | 33,63 | 34,47 | 1,38% | - |
| 11.02.2021 | 33,94 | 34,19 | 33,01 | 34,00 | -0,26% | - |
| 10.02.2021 | 33,77 | 34,55 | 33,76 | 34,09 | 1,56% | - |
| 09.02.2021 | 33,03 | 33,77 | 32,68 | 33,56 | 1,24% | - |
| 08.02.2021 | 31,91 | 33,15 | 31,88 | 33,15 | 6,80% | - |
| 05.02.2021 | 30,87 | 31,29 | 30,69 | 31,04 | 0,81% | - |
| 04.02.2021 | 30,80 | 30,80 | 30,79 | 30,79 | 2,21% | - |
| 03.02.2021 | 29,70 | 30,52 | 29,67 | 30,13 | 1,12% | - |
| 02.02.2021 | 29,70 | 30,17 | 29,57 | 29,79 | -0,32% | - |
| 01.02.2021 | 29,34 | 30,13 | 0,00 | 29,89 | 2,07% | - |
| 29.01.2021 | 30,35 | 30,64 | 29,17 | 29,28 | -3,14% | - |
| 28.01.2021 | 31,01 | 31,01 | 29,82 | 30,23 | -2,75% | - |
| 27.01.2021 | 31,35 | 32,01 | 30,80 | 31,09 | -0,66% | - |
| 26.01.2021 | 31,32 | 31,38 | 31,29 | 31,29 | -1,94% | - |
| 25.01.2021 | 32,16 | 32,20 | 31,23 | 31,91 | -0,20% | - |
| 22.01.2021 | 31,63 | 32,03 | 31,09 | 31,98 | 0,24% | - |
| 21.01.2021 | 31,90 | 31,95 | 31,90 | 31,90 | -2,18% | - |
| 20.01.2021 | 33,13 | 33,28 | 32,10 | 32,61 | -0,93% | - |
| 19.01.2021 | 32,80 | 33,28 | 32,65 | 32,92 | 0,84% | - |
| 15.01.2021 | 33,28 | 33,39 | 32,51 | 32,64 | -0,96% | - |
| 14.01.2021 | 32,44 | 33,03 | 32,23 | 32,96 | 2,08% | - |
| 13.01.2021 | 32,18 | 32,76 | 31,49 | 32,29 | 0,40% | - |
| 12.01.2021 | 31,64 | 32,33 | 31,48 | 32,16 | 3,36% | - |
| 11.01.2021 | 31,19 | 31,63 | 30,80 | 31,11 | -0,03% | - |
| 08.01.2021 | 31,21 | 31,62 | 30,52 | 31,12 | -0,81% | - |
| 07.01.2021 | 30,78 | 31,47 | 30,76 | 31,38 | 2,13% | - |
| 06.01.2021 | 30,18 | 31,18 | 29,95 | 30,72 | 5,15% | - |
| 05.01.2021 | 29,07 | 29,57 | 28,63 | 29,22 | 0,79% | - |
| 04.01.2021 | 29,60 | 29,60 | 28,56 | 28,99 | -1,48% | - |
| 31.12.2020 | 29,46 | 29,58 | 29,13 | 29,42 | -0,12% | - |
| 30.12.2020 | 29,28 | 29,55 | 29,15 | 29,46 | 3,42% | - |
| 29.12.2020 | 29,84 | 29,84 | 28,48 | 28,48 | -4,28% | - |
| 28.12.2020 | 30,07 | 30,07 | 29,06 | 29,76 | 0,71% | - |
| 24.12.2020 | 29,61 | 30,38 | 29,46 | 29,55 | 0,29% | - |
| 23.12.2020 | 29,00 | 29,76 | 28,85 | 29,46 | 2,08% | - |
| 22.12.2020 | 28,64 | 29,01 | 28,16 | 28,86 | 0,89% | - |
| 21.12.2020 | 28,00 | 28,63 | 27,94 | 28,61 | -0,44% | - |
| 18.12.2020 | 28,77 | 29,25 | 28,03 | 28,73 | 0,17% | - |
| 17.12.2020 | 28,97 | 29,06 | 28,22 | 28,68 | -0,73% | - |
| 16.12.2020 | 28,84 | 28,97 | 28,51 | 28,89 | 2,54% | - |
| 15.12.2020 | 27,95 | 29,88 | 27,72 | 28,18 | 0,48% | - |
| 14.12.2020 | 28,41 | 28,47 | 27,94 | 28,04 | 0,09% | - |
| 11.12.2020 | 27,83 | 28,12 | 27,73 | 28,02 | 3,17% | - |
| 10.12.2020 | 28,11 | 32,41 | 26,71 | 27,16 | -2,16% | - |
| 09.12.2020 | 27,64 | 27,94 | 27,25 | 27,76 | 5,21% | - |
| 08.12.2020 | 27,30 | 28,67 | 26,38 | 26,38 | 0,57% | - |
| 07.12.2020 | 26,90 | 28,58 | 22,44 | 26,23 | -3,80% | - |
| 04.12.2020 | 27,22 | 27,39 | 26,77 | 27,27 | 1,85% | - |
| 03.12.2020 | 26,79 | 27,12 | 26,63 | 26,77 | 2,70% | - |
| 02.12.2020 | 26,81 | 27,17 | 26,07 | 26,07 | -4,68% | - |
| 01.12.2020 | 26,61 | 27,35 | 26,09 | 27,35 | 5,19% | - |
| 30.11.2020 | 26,59 | 26,84 | 25,94 | 26,00 | -1,03% | - |
| 27.11.2020 | 26,52 | 26,88 | 26,17 | 26,27 | -5,01% | - |
| 25.11.2020 | 27,01 | 27,66 | 27,01 | 27,65 | 3,35% | - |
| 24.11.2020 | 26,02 | 26,92 | 25,96 | 26,76 | 2,16% | - |
| 23.11.2020 | 26,40 | 26,45 | 25,89 | 26,19 | 3,13% | - |
| 20.11.2020 | 25,23 | 25,54 | 25,05 | 25,40 | 1,95% | - |
| 19.11.2020 | 25,16 | 25,45 | 24,91 | 24,91 | -1,76% | - |
| 18.11.2020 | 25,88 | 26,02 | 25,27 | 25,36 | -2,26% | - |
| 17.11.2020 | 25,72 | 26,32 | 25,35 | 25,94 | 0,00% | - |
| 16.11.2020 | 26,29 | 26,46 | 25,66 | 25,94 | 1,05% | - |
| 13.11.2020 | 25,24 | 25,87 | 25,16 | 25,67 | 2,23% | - |
| 12.11.2020 | 25,21 | 25,67 | 24,48 | 25,11 | -3,39% | - |
| 11.11.2020 | 25,79 | 26,37 | 25,55 | 25,99 | -2,20% | - |
| 10.11.2020 | 26,10 | 26,77 | 0,00 | 26,58 | 4,09% | - |
| 09.11.2020 | 25,08 | 25,88 | 24,61 | 25,53 | 9,50% | - |
| 06.11.2020 | 23,35 | 23,72 | 0,00 | 23,32 | 0,19% | - |
| 05.11.2020 | 23,92 | 24,14 | 22,90 | 23,27 | -2,88% | - |
| 04.11.2020 | 23,58 | 24,44 | 23,21 | 23,96 | 0,55% | - |
| 03.11.2020 | 23,34 | 23,93 | 23,10 | 23,83 | 4,79% | - |
| 02.11.2020 | 24,14 | 24,14 | 22,37 | 22,74 | -0,31% | - |
| 30.10.2020 | 22,91 | 23,13 | 0,00 | 22,81 | -0,04% | - |
| 29.10.2020 | 22,77 | 23,34 | 22,42 | 22,82 | 0,24% | - |
| 28.10.2020 | 23,24 | 23,31 | 22,35 | 22,77 | -3,56% | - |
| 27.10.2020 | 23,46 | 24,31 | 23,31 | 23,61 | 11,27% | - |
| 26.10.2020 | 21,45 | 21,46 | 21,03 | 21,22 | -4,87% | - |
| 23.10.2020 | 22,14 | 22,30 | 21,60 | 22,30 | 0,63% | - |
| 22.10.2020 | 21,88 | 22,16 | 21,40 | 22,16 | 1,30% | - |
| 21.10.2020 | 21,87 | 22,08 | 21,51 | 21,88 | 0,67% | - |
| 20.10.2020 | 22,10 | 22,42 | 21,48 | 21,73 | -0,30% | - |
| 19.10.2020 | 22,45 | 22,74 | 21,80 | 21,80 | -4,05% | - |
| 16.10.2020 | 22,37 | 22,72 | 22,06 | 22,72 | 0,91% | - |
| 15.10.2020 | 21,80 | 22,63 | 21,50 | 22,51 | 3,66% | - |
| 14.10.2020 | 22,19 | 22,48 | 21,69 | 21,72 | -0,91% | - |
| 13.10.2020 | 21,98 | 22,37 | 21,48 | 21,92 | -0,63% | - |
| 12.10.2020 | 21,84 | 22,18 | 21,53 | 22,06 | 2,51% | - |
| 09.10.2020 | 21,27 | 22,01 | 21,04 | 21,52 | 1,39% | - |
| 08.10.2020 | 20,89 | 21,73 | 20,65 | 21,22 | 2,71% | - |
| 07.10.2020 | 20,74 | 20,81 | 20,17 | 20,66 | 2,15% | - |
| 06.10.2020 | 20,06 | 21,01 | 19,90 | 20,23 | -0,39% | - |
| 05.10.2020 | 20,23 | 20,38 | 19,88 | 20,31 | 3,62% | - |