27,700€
-0,72%
Echtzeit-Aktienkurs Heidrick & Struggles Intl Inc.
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 03.05.2024 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 02.05.2024 | 27,50 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 30.04.2024 | 28,30 | 28,40 | 27,50 | 27,50 | -3,51% | - |
| 29.04.2024 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 26.04.2024 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 25.04.2024 | 28,70 | 28,70 | 27,90 | 28,30 | -2,08% | - |
| 24.04.2024 | 28,80 | 28,90 | 28,30 | 28,90 | 0,00% | - |
| 23.04.2024 | 28,70 | 28,90 | 28,30 | 28,90 | 0,00% | - |
| 22.04.2024 | 28,70 | 29,30 | 28,50 | 28,90 | 1,40% | - |
| 19.04.2024 | 27,50 | 28,70 | 27,50 | 28,50 | 2,15% | - |
| 18.04.2024 | 27,70 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 17.04.2024 | 28,10 | 28,30 | 27,50 | 27,50 | -2,83% | - |
| 16.04.2024 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 15.04.2024 | 28,90 | 29,10 | 28,10 | 28,30 | -1,39% | - |
| 12.04.2024 | 28,90 | 29,10 | 28,50 | 28,70 | -0,69% | 40,00 |
| 11.04.2024 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | 50,00 |
| 10.04.2024 | 29,50 | 29,50 | 28,30 | 28,50 | -3,39% | - |
| 09.04.2024 | 29,70 | 30,00 | 29,50 | 29,50 | -1,34% | - |
| 08.04.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 05.04.2024 | 29,90 | 30,30 | 29,60 | 29,70 | -0,67% | 64,00 |
| 04.04.2024 | 30,10 | 30,90 | 29,70 | 29,90 | -0,66% | - |
| 03.04.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 02.04.2024 | 30,30 | 30,50 | 29,70 | 30,10 | -3,83% | 310,00 |
| 28.03.2024 | 30,70 | 31,30 | 30,50 | 31,30 | 1,95% | - |
| 27.03.2024 | 30,10 | 30,90 | 30,00 | 30,70 | 1,99% | 42,00 |
| 26.03.2024 | 29,90 | 30,50 | 29,90 | 30,10 | 0,67% | - |
| 25.03.2024 | 29,70 | 30,30 | 29,50 | 29,90 | 0,67% | - |
| 22.03.2024 | 30,30 | 30,60 | 29,70 | 29,70 | -1,98% | - |
| 21.03.2024 | 30,10 | 30,70 | 30,00 | 30,30 | 0,66% | - |
| 20.03.2024 | 29,30 | 30,10 | 29,00 | 30,10 | 2,73% | - |
| 19.03.2024 | 29,50 | 29,90 | 29,10 | 29,30 | -0,68% | - |
| 18.03.2024 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 15.03.2024 | 28,90 | 29,40 | 28,60 | 29,30 | 1,38% | - |
| 14.03.2024 | 28,70 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 13.03.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | 131,00 |
| 12.03.2024 | 29,10 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 11.03.2024 | 30,30 | 30,40 | 29,10 | 29,10 | -3,96% | 2,00 |
| 08.03.2024 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | - |
| 07.03.2024 | 29,50 | 30,30 | 29,50 | 30,10 | 1,35% | - |
| 06.03.2024 | 29,90 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 05.03.2024 | 30,70 | 31,10 | 29,70 | 29,90 | -3,24% | - |
| 04.03.2024 | 31,30 | 32,50 | 30,70 | 30,90 | -1,28% | 73,00 |
| 01.03.2024 | 31,50 | 31,70 | 30,70 | 31,30 | -0,63% | - |
| 29.02.2024 | 31,10 | 31,70 | 31,10 | 31,50 | 1,29% | - |
| 28.02.2024 | 31,70 | 31,90 | 30,70 | 31,10 | -2,51% | 131,00 |
| 27.02.2024 | 26,90 | 32,10 | 26,60 | 31,90 | 18,59% | 442,00 |
| 26.02.2024 | 27,30 | 27,30 | 26,30 | 26,90 | -0,74% | - |
| 23.02.2024 | 26,90 | 27,30 | 26,50 | 27,10 | 0,74% | 14,00 |
| 22.02.2024 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 21.02.2024 | 26,70 | 27,10 | 26,50 | 27,10 | 0,74% | - |
| 20.02.2024 | 26,70 | 27,10 | 26,30 | 26,90 | 0,75% | 100,00 |
| 19.02.2024 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 16.02.2024 | 27,70 | 27,70 | 26,70 | 26,70 | -3,61% | - |
| 15.02.2024 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 14.02.2024 | 26,90 | 27,70 | 26,90 | 27,70 | 2,97% | - |
| 13.02.2024 | 28,70 | 28,70 | 26,90 | 26,90 | -6,27% | - |
| 12.02.2024 | 27,90 | 28,90 | 27,70 | 28,70 | 2,87% | - |
| 09.02.2024 | 27,90 | 28,10 | 27,50 | 27,90 | -0,71% | - |
| 08.02.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 07.02.2024 | 28,30 | 28,30 | 27,70 | 27,70 | -1,42% | - |
| 06.02.2024 | 28,50 | 28,70 | 28,10 | 28,10 | -1,40% | - |
| 05.02.2024 | 28,50 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 02.02.2024 | 27,90 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 01.02.2024 | 27,70 | 28,10 | 27,10 | 28,10 | 1,44% | - |
| 31.01.2024 | 27,90 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 30.01.2024 | 27,90 | 28,10 | 27,50 | 28,10 | 0,00% | 370,00 |
| 29.01.2024 | 27,30 | 28,10 | 27,20 | 28,10 | 3,69% | - |
| 26.01.2024 | 26,90 | 27,10 | 26,50 | 27,10 | 0,74% | - |
| 25.01.2024 | 26,90 | 27,50 | 26,70 | 26,90 | 0,75% | - |
| 24.01.2024 | 25,90 | 26,90 | 25,70 | 26,70 | 2,30% | - |
| 23.01.2024 | 25,90 | 26,50 | 25,90 | 26,10 | 0,00% | 9,00 |
| 22.01.2024 | 25,50 | 26,10 | 25,30 | 26,10 | 3,16% | - |
| 19.01.2024 | 25,30 | 25,60 | 24,90 | 25,30 | -0,78% | - |
| 18.01.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 1,59% | 109,00 |
| 17.01.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 16.01.2024 | 24,90 | 25,20 | 24,50 | 24,90 | 0,00% | 85,00 |
| 15.01.2024 | 24,90 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 12.01.2024 | 24,90 | 25,20 | 24,70 | 24,90 | 0,81% | - |
| 11.01.2024 | 24,90 | 25,20 | 24,30 | 24,70 | -0,80% | - |
| 10.01.2024 | 24,90 | 25,30 | 24,50 | 24,90 | -0,80% | - |
| 09.01.2024 | 25,50 | 25,60 | 24,70 | 25,10 | -0,79% | 40,00 |
| 08.01.2024 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 05.01.2024 | 24,90 | 25,20 | 24,60 | 24,90 | 0,00% | - |
| 04.01.2024 | 25,50 | 25,60 | 24,70 | 24,90 | -2,35% | 33,00 |
| 03.01.2024 | 26,10 | 26,50 | 25,50 | 25,50 | -3,04% | - |
| 02.01.2024 | 26,70 | 27,10 | 26,30 | 26,30 | -1,50% | 2,00 |
| 29.12.2023 | 26,70 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 28.12.2023 | 26,50 | 26,90 | 26,40 | 26,70 | 0,75% | 833,00 |
| 27.12.2023 | 26,50 | 26,70 | 26,10 | 26,50 | 0,76% | 112,00 |
| 22.12.2023 | 26,90 | 27,00 | 26,30 | 26,30 | -2,95% | - |
| 21.12.2023 | 26,30 | 27,10 | 26,10 | 27,10 | 2,26% | - |
| 20.12.2023 | 26,50 | 27,10 | 26,30 | 26,50 | 0,00% | - |
| 19.12.2023 | 25,90 | 26,50 | 25,70 | 26,50 | 3,11% | - |
| 18.12.2023 | 25,70 | 26,10 | 25,70 | 25,70 | -0,77% | - |
| 15.12.2023 | 25,90 | 26,80 | 25,70 | 25,90 | 0,00% | - |
| 14.12.2023 | 25,90 | 26,50 | 25,70 | 25,90 | 0,78% | - |
| 13.12.2023 | 26,10 | 26,10 | 25,10 | 25,70 | -0,77% | - |
| 12.12.2023 | 26,10 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 11.12.2023 | 26,10 | 26,40 | 26,10 | 26,10 | 0,77% | - |