21,863$
-0,08%
Echtzeit-Aktienkurs The Hackett Group Inc.
Bid:
Ask:
Aktienkurse zur The Hackett Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 22,76 | 22,76 | 21,71 | 21,84 | -0,17% | - |
25.04.2024 | 22,22 | 22,23 | 21,78 | 21,88 | -2,02% | 101.446,00 |
24.04.2024 | 22,51 | 22,51 | 22,19 | 22,33 | -0,58% | 67.557,00 |
23.04.2024 | 22,51 | 22,69 | 22,42 | 22,46 | -0,18% | 66.322,00 |
22.04.2024 | 22,63 | 22,88 | 22,41 | 22,50 | -0,44% | 101.419,00 |
19.04.2024 | 22,39 | 22,65 | 22,39 | 22,60 | 0,67% | 102.276,00 |
18.04.2024 | 22,47 | 22,74 | 22,38 | 22,45 | 0,09% | 140.141,00 |
17.04.2024 | 22,60 | 22,73 | 22,22 | 22,43 | 0,13% | 116.593,00 |
16.04.2024 | 22,33 | 22,46 | 22,23 | 22,40 | -0,04% | 100.722,00 |
15.04.2024 | 22,74 | 22,79 | 22,27 | 22,41 | -1,32% | 69.678,00 |
12.04.2024 | 23,18 | 23,19 | 22,71 | 22,71 | -2,07% | 56.401,00 |
11.04.2024 | 22,96 | 23,24 | 22,96 | 23,19 | 1,27% | 73.859,00 |
10.04.2024 | 23,02 | 23,19 | 22,68 | 22,90 | -2,09% | 87.158,00 |
09.04.2024 | 23,31 | 23,40 | 23,19 | 23,39 | 0,65% | 74.882,00 |
08.04.2024 | 23,37 | 23,46 | 23,23 | 23,24 | -0,34% | 86.290,00 |
05.04.2024 | 23,58 | 23,58 | 23,28 | 23,32 | -1,31% | 52.868,00 |
04.04.2024 | 23,84 | 23,88 | 23,59 | 23,63 | 0,00% | 99.287,00 |
03.04.2024 | 23,59 | 23,82 | 23,49 | 23,63 | -0,27% | 75.148,00 |
02.04.2024 | 24,11 | 24,19 | 23,55 | 23,70 | -2,01% | 80.105,00 |
01.04.2024 | 24,30 | 24,35 | 24,06 | 24,18 | -0,49% | 76.501,00 |
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 |