The Hackett Group Inc.
[WKN: A0NAKZ | ISIN: US4046091090]
Aktienkurse
24,385$ 1,60%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid: Ask:

Aktienkurse zur The Hackett Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,09 24,41 24,08 24,30 1,29% 137.104,00
27.03.2024 24,12 24,12 23,93 23,99 0,29% 92.560,00
26.03.2024 24,20 24,23 23,89 23,92 -1,08% 76.642,00
25.03.2024 24,24 24,40 23,86 24,18 0,50% 91.200,00
22.03.2024 24,49 24,49 24,01 24,06 -1,47% 68.144,00
21.03.2024 24,65 24,65 24,35 24,42 -0,53% 96.405,00
20.03.2024 24,19 24,57 24,00 24,55 1,11% 113.136,00
19.03.2024 23,92 24,33 23,79 24,28 1,85% 80.289,00
18.03.2024 24,16 24,24 23,83 23,84 -1,41% 86.885,00
15.03.2024 23,94 24,36 23,85 24,18 0,42% 168.740,00
14.03.2024 24,35 24,39 23,78 24,08 -1,55% 73.639,00
13.03.2024 24,86 24,92 24,39 24,46 -1,45% 65.617,00
12.03.2024 24,67 24,87 24,55 24,82 0,12% 63.670,00
11.03.2024 24,67 24,79 24,42 24,79 0,36% 51.464,00
08.03.2024 24,88 25,12 24,63 24,70 0,20% 60.777,00
07.03.2024 24,86 24,86 24,53 24,65 0,24% 58.054,00
06.03.2024 24,83 24,93 24,58 24,59 -0,49% 72.928,00
05.03.2024 24,84 24,92 24,59 24,71 -1,20% 88.547,00
04.03.2024 24,96 25,23 24,88 25,01 0,20% 71.048,00
01.03.2024 24,71 25,10 24,51 24,96 1,13% 105.671,00
29.02.2024 25,00 25,26 24,51 24,68 -1,28% 180.035,00
28.02.2024 24,90 25,01 24,55 25,00 -0,38% 85.883,00
27.02.2024 25,19 25,46 24,98 25,10 -0,14% 90.842,00
26.02.2024 24,37 25,20 24,24 25,13 2,91% 119.870,00
23.02.2024 24,52 24,69 24,22 24,42 0,33% 97.970,00
22.02.2024 25,04 25,38 24,30 24,34 -2,95% 148.752,00
21.02.2024 25,00 26,69 23,76 25,08 9,33% 304.412,00
20.02.2024 23,12 23,35 22,87 22,94 -1,80% 104.724,00
16.02.2024 23,80 23,88 23,35 23,36 -2,05% 82.576,00
15.02.2024 23,58 23,95 23,53 23,85 2,05% 127.585,00
14.02.2024 23,35 23,42 23,04 23,37 1,96% 132.663,00
13.02.2024 23,53 23,64 22,79 22,92 -4,98% 124.534,00
12.02.2024 23,48 24,19 23,47 24,12 3,25% 105.516,00
09.02.2024 23,07 23,44 23,04 23,36 1,13% 88.891,00
08.02.2024 22,44 23,10 22,44 23,10 2,94% 69.886,00
07.02.2024 22,90 23,16 22,41 22,44 -2,18% 59.200,00
06.02.2024 22,55 22,94 22,47 22,94 1,77% 60.886,00
05.02.2024 22,66 22,66 22,38 22,54 -1,44% 63.277,00
02.02.2024 23,12 23,24 22,83 22,87 -1,80% 54.837,00
01.02.2024 23,13 23,32 22,98 23,29 0,74% 68.159,00
31.01.2024 23,45 23,57 23,02 23,12 -1,20% 104.436,00
30.01.2024 23,27 23,46 23,13 23,40 0,00% 39.311,00
29.01.2024 23,24 23,40 23,12 23,40 0,56% 50.785,00
26.01.2024 23,66 23,73 23,24 23,27 -0,85% 55.801,00
25.01.2024 23,72 23,76 23,24 23,47 0,21% 72.870,00
24.01.2024 23,72 23,72 23,37 23,42 -0,80% 63.170,00
23.01.2024 24,03 24,25 23,56 23,61 -1,25% 67.906,00
22.01.2024 23,63 23,91 23,63 23,91 2,14% 81.750,00
19.01.2024 23,59 23,59 23,23 23,41 -0,09% 121.173,00
18.01.2024 23,23 23,44 23,13 23,43 1,08% 62.699,00
17.01.2024 22,71 23,20 22,71 23,18 1,00% 60.863,00
16.01.2024 22,74 23,03 22,70 22,95 0,53% 71.756,00
12.01.2024 22,89 23,12 22,73 22,83 0,51% 61.167,00
11.01.2024 22,40 22,74 22,20 22,72 1,14% 67.988,00
10.01.2024 22,14 22,50 22,07 22,46 1,22% 69.658,00
09.01.2024 22,03 22,23 21,93 22,19 -0,31% 56.344,00
08.01.2024 21,93 22,26 21,93 22,26 1,23% 82.169,00
05.01.2024 22,27 22,37 21,97 21,99 -1,96% 155.605,00
04.01.2024 22,49 22,50 21,43 22,43 -0,04% 94.693,00
03.01.2024 22,56 22,75 22,23 22,44 -1,06% 120.157,00
02.01.2024 22,55 22,87 22,55 22,68 -0,40% 99.844,00
29.12.2023 23,00 23,01 22,72 22,77 -0,87% 189.889,00
28.12.2023 22,93 23,09 22,84 22,97 -0,04% 67.306,00
27.12.2023 22,99 23,31 22,87 22,98 0,52% 111.131,00
26.12.2023 22,64 22,89 22,44 22,86 1,46% 70.054,00
22.12.2023 22,55 22,68 22,36 22,53 -0,31% 112.949,00
21.12.2023 22,38 22,60 22,30 22,60 1,16% 78.179,00
20.12.2023 22,73 22,89 22,23 22,34 -1,50% 132.874,00
19.12.2023 22,47 22,71 22,25 22,68 1,84% 107.342,00
18.12.2023 22,45 22,61 21,94 22,27 0,00% 109.322,00
15.12.2023 22,77 22,77 22,24 22,27 -1,31% 264.901,00
14.12.2023 23,10 23,25 22,56 22,57 -1,38% 135.866,00
13.12.2023 22,36 22,88 22,22 22,88 2,79% 179.839,00
12.12.2023 22,33 22,49 22,03 22,26 -0,13% 65.871,00
11.12.2023 22,34 22,59 22,19 22,29 -0,27% 54.522,00
08.12.2023 22,22 22,50 22,19 22,35 0,25% 70.254,00
07.12.2023 22,24 22,51 22,08 22,30 -0,16% 61.381,00
06.12.2023 22,65 23,05 22,30 22,33 -1,11% 55.675,00
05.12.2023 22,84 23,01 22,47 22,58 -1,14% 51.390,00
04.12.2023 22,57 22,99 22,57 22,84 1,65% 58.643,00
01.12.2023 21,76 22,57 21,51 22,47 0,63% 124.788,00
30.11.2023 22,35 22,42 22,05 22,33 -0,49% 72.907,00
29.11.2023 22,68 22,88 22,35 22,44 -0,44% 42.422,00
28.11.2023 22,80 22,89 22,52 22,54 -0,97% 57.204,00
27.11.2023 22,49 22,77 22,48 22,76 0,40% 63.669,00
24.11.2023 22,48 22,67 22,28 22,67 0,49% 16.336,00
22.11.2023 22,41 22,60 22,41 22,56 1,30% 34.386,00
21.11.2023 22,45 22,45 21,99 22,27 -0,80% 201.118,00
20.11.2023 22,49 22,54 22,09 22,45 0,13% 52.393,00
17.11.2023 22,47 22,59 22,19 22,42 0,76% 72.746,00
16.11.2023 22,27 22,42 21,98 22,25 -0,58% 64.611,00
15.11.2023 22,68 23,05 22,38 22,38 -0,62% 70.569,00
14.11.2023 22,30 22,62 22,05 22,52 3,45% 93.497,00
13.11.2023 21,45 21,79 21,40 21,77 1,35% 57.948,00
10.11.2023 21,36 21,70 21,05 21,48 1,32% 97.936,00
09.11.2023 21,48 21,57 21,15 21,20 -0,47% 97.118,00
08.11.2023 22,30 22,88 20,59 21,30 -8,27% 176.565,00
07.11.2023 23,14 23,45 23,13 23,22 0,35% 50.291,00
06.11.2023 23,46 23,46 23,02 23,14 -1,49% 76.154,00
03.11.2023 23,31 23,74 23,30 23,49 2,26% 91.647,00