29,610$
0,75%
Echtzeit-Aktienkurs Heidrick & Struggles International
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 29,72 | 29,87 | 29,28 | 29,62 | 0,78% | 39.365,00 |
| 01.05.2024 | 29,47 | 30,08 | 29,25 | 29,39 | -0,31% | 87.602,00 |
| 30.04.2024 | 30,09 | 30,16 | 29,36 | 29,48 | -2,93% | 121.264,00 |
| 29.04.2024 | 30,08 | 30,72 | 29,94 | 30,37 | 0,36% | 72.800,00 |
| 26.04.2024 | 30,23 | 30,61 | 30,10 | 30,26 | -0,07% | 56.694,00 |
| 25.04.2024 | 30,49 | 30,49 | 29,87 | 30,28 | -1,91% | 145.794,00 |
| 24.04.2024 | 30,52 | 30,95 | 30,35 | 30,87 | 0,36% | 66.339,00 |
| 23.04.2024 | 30,61 | 30,97 | 30,46 | 30,76 | 0,26% | 213.780,00 |
| 22.04.2024 | 30,81 | 31,14 | 30,42 | 30,68 | 0,59% | 90.584,00 |
| 19.04.2024 | 29,31 | 30,59 | 29,31 | 30,50 | 3,04% | 105.713,00 |
| 18.04.2024 | 29,63 | 29,94 | 29,52 | 29,60 | 0,58% | 52.727,00 |
| 17.04.2024 | 29,88 | 30,25 | 29,38 | 29,43 | -1,37% | 66.070,00 |
| 16.04.2024 | 29,96 | 30,01 | 29,50 | 29,84 | -1,19% | 38.950,00 |
| 15.04.2024 | 30,62 | 30,62 | 29,77 | 30,20 | -1,37% | 46.312,00 |
| 12.04.2024 | 30,77 | 30,77 | 30,10 | 30,62 | -1,35% | 64.926,00 |
| 11.04.2024 | 30,84 | 31,17 | 30,83 | 31,04 | 1,21% | 58.344,00 |
| 10.04.2024 | 31,31 | 31,58 | 30,32 | 30,67 | -4,16% | 90.390,00 |
| 09.04.2024 | 32,35 | 32,62 | 31,93 | 32,00 | -0,65% | 35.533,00 |
| 08.04.2024 | 32,33 | 32,61 | 32,17 | 32,21 | 0,12% | 30.002,00 |
| 05.04.2024 | 32,39 | 32,64 | 32,07 | 32,17 | -0,86% | 77.137,00 |
| 04.04.2024 | 32,92 | 32,92 | 32,22 | 32,45 | -0,76% | 165.603,00 |
| 03.04.2024 | 32,32 | 32,70 | 32,25 | 32,70 | 1,02% | 77.935,00 |
| 02.04.2024 | 32,32 | 32,47 | 31,98 | 32,37 | -0,77% | 82.431,00 |
| 01.04.2024 | 33,66 | 33,83 | 32,60 | 32,62 | -3,09% | 118.910,00 |
| 28.03.2024 | 33,22 | 33,77 | 33,00 | 33,66 | 1,17% | 118.887,00 |
| 27.03.2024 | 32,85 | 33,41 | 32,81 | 33,27 | 2,24% | 105.627,00 |
| 26.03.2024 | 32,64 | 32,99 | 32,44 | 32,54 | 0,12% | 59.950,00 |
| 25.03.2024 | 32,31 | 32,86 | 32,17 | 32,50 | 1,12% | 133.731,00 |
| 22.03.2024 | 33,01 | 33,01 | 32,14 | 32,14 | -2,28% | 58.189,00 |
| 21.03.2024 | 33,02 | 33,27 | 32,66 | 32,89 | 0,12% | 79.771,00 |
| 20.03.2024 | 31,63 | 32,91 | 31,43 | 32,85 | 3,24% | 98.738,00 |
| 19.03.2024 | 31,75 | 32,48 | 31,75 | 31,82 | -1,06% | 127.129,00 |
| 18.03.2024 | 32,30 | 32,38 | 31,71 | 32,16 | 0,69% | 78.123,00 |
| 15.03.2024 | 31,28 | 31,94 | 31,28 | 31,94 | 1,43% | 200.201,00 |
| 14.03.2024 | 31,21 | 31,85 | 31,21 | 31,49 | 0,48% | 242.017,00 |
| 13.03.2024 | 31,19 | 31,78 | 31,19 | 31,34 | 0,00% | 120.496,00 |
| 12.03.2024 | 31,63 | 32,05 | 31,00 | 31,34 | -1,51% | 221.502,00 |
| 11.03.2024 | 32,98 | 33,11 | 31,71 | 31,82 | -3,95% | 113.181,00 |
| 08.03.2024 | 33,23 | 33,31 | 32,95 | 33,13 | 0,64% | 143.276,00 |
| 07.03.2024 | 32,27 | 33,12 | 32,09 | 32,92 | 1,64% | 101.241,00 |
| 06.03.2024 | 32,83 | 32,88 | 32,10 | 32,39 | -0,22% | 137.727,00 |
| 05.03.2024 | 33,05 | 33,33 | 32,19 | 32,46 | -2,87% | 115.526,00 |
| 04.03.2024 | 34,46 | 35,38 | 33,38 | 33,42 | -1,82% | 109.276,00 |
| 01.03.2024 | 33,90 | 34,38 | 33,27 | 34,04 | 0,12% | 231.272,00 |
| 29.02.2024 | 33,93 | 34,36 | 33,65 | 34,00 | 0,59% | 183.694,00 |
| 28.02.2024 | 33,77 | 34,38 | 33,18 | 33,80 | -1,94% | 285.730,00 |
| 27.02.2024 | 30,36 | 34,88 | 30,32 | 34,47 | 19,07% | 367.358,00 |
| 26.02.2024 | 29,70 | 29,70 | 28,58 | 28,95 | -2,03% | 236.819,00 |
| 23.02.2024 | 29,06 | 29,59 | 28,81 | 29,55 | 2,00% | 116.310,00 |
| 22.02.2024 | 29,23 | 29,40 | 28,80 | 28,97 | -1,13% | 80.958,00 |
| 21.02.2024 | 28,98 | 29,30 | 28,52 | 29,30 | 1,38% | 65.916,00 |
| 20.02.2024 | 28,56 | 29,20 | 28,52 | 28,90 | 0,21% | 265.114,00 |
| 16.02.2024 | 29,65 | 29,80 | 28,84 | 28,84 | -3,32% | 104.411,00 |
| 15.02.2024 | 29,82 | 30,19 | 29,53 | 29,83 | 0,37% | 90.479,00 |
| 14.02.2024 | 29,38 | 29,79 | 29,16 | 29,72 | 2,80% | 109.153,00 |
| 13.02.2024 | 30,22 | 30,40 | 28,78 | 28,91 | -6,44% | 129.663,00 |
| 12.02.2024 | 30,10 | 31,03 | 30,10 | 30,90 | 2,83% | 51.059,00 |
| 09.02.2024 | 30,29 | 30,44 | 29,92 | 30,05 | -0,03% | 155.388,00 |
| 08.02.2024 | 29,59 | 30,22 | 29,51 | 30,06 | 1,38% | 83.764,00 |
| 07.02.2024 | 30,47 | 30,48 | 29,65 | 29,65 | -2,60% | 147.847,00 |
| 06.02.2024 | 30,68 | 30,86 | 30,20 | 30,44 | -0,46% | 96.519,00 |
| 05.02.2024 | 30,63 | 30,68 | 30,08 | 30,58 | -0,49% | 95.783,00 |
| 02.02.2024 | 30,13 | 30,83 | 29,97 | 30,73 | 1,05% | 113.631,00 |
| 01.02.2024 | 30,25 | 30,47 | 29,49 | 30,41 | 1,47% | 145.322,00 |
| 31.01.2024 | 29,98 | 30,54 | 29,94 | 29,97 | -0,79% | 151.193,00 |
| 30.01.2024 | 30,01 | 30,40 | 29,80 | 30,21 | 0,10% | 193.652,00 |
| 29.01.2024 | 29,90 | 30,34 | 29,60 | 30,18 | 2,10% | 91.212,00 |
| 26.01.2024 | 29,37 | 29,70 | 28,80 | 29,56 | 1,37% | 292.401,00 |
| 25.01.2024 | 29,57 | 29,60 | 28,88 | 29,16 | -0,27% | 149.752,00 |
| 24.01.2024 | 28,33 | 29,26 | 28,20 | 29,24 | 3,69% | 112.674,00 |
| 23.01.2024 | 28,60 | 28,70 | 28,18 | 28,20 | -0,63% | 116.253,00 |
| 22.01.2024 | 27,92 | 28,43 | 27,83 | 28,38 | 2,53% | 74.111,00 |
| 19.01.2024 | 27,80 | 27,80 | 27,07 | 27,68 | 0,22% | 70.718,00 |
| 18.01.2024 | 27,35 | 27,64 | 27,10 | 27,62 | 1,58% | 69.575,00 |
| 17.01.2024 | 26,81 | 27,26 | 26,81 | 27,19 | 0,26% | 70.582,00 |
| 16.01.2024 | 26,95 | 27,24 | 26,73 | 27,12 | -0,37% | 107.103,00 |
| 12.01.2024 | 27,62 | 27,62 | 27,06 | 27,22 | -0,15% | 72.312,00 |
| 11.01.2024 | 27,33 | 27,33 | 26,52 | 27,26 | -0,07% | 90.890,00 |
| 10.01.2024 | 27,20 | 27,30 | 26,86 | 27,28 | 0,26% | 67.110,00 |
| 09.01.2024 | 27,56 | 27,56 | 27,01 | 27,21 | -2,54% | 87.694,00 |
| 08.01.2024 | 27,40 | 28,01 | 27,33 | 27,92 | 2,23% | 131.004,00 |
| 05.01.2024 | 27,09 | 27,44 | 26,65 | 27,31 | 0,29% | 157.244,00 |
| 04.01.2024 | 28,04 | 28,04 | 27,15 | 27,23 | -2,44% | 93.546,00 |
| 03.01.2024 | 28,46 | 28,73 | 27,84 | 27,91 | -2,34% | 64.775,00 |
| 02.01.2024 | 29,30 | 29,67 | 28,44 | 28,58 | -3,22% | 231.376,00 |
| 29.12.2023 | 29,37 | 29,64 | 29,30 | 29,53 | 0,24% | 87.202,00 |
| 28.12.2023 | 29,31 | 29,60 | 29,25 | 29,46 | -0,07% | 55.795,00 |
| 27.12.2023 | 29,26 | 29,52 | 29,12 | 29,48 | 0,68% | 111.035,00 |
| 26.12.2023 | 29,35 | 29,75 | 29,12 | 29,28 | 0,14% | 67.106,00 |
| 22.12.2023 | 29,52 | 29,85 | 28,98 | 29,24 | -1,18% | 73.877,00 |
| 21.12.2023 | 28,98 | 29,88 | 28,70 | 29,59 | 2,67% | 167.080,00 |
| 20.12.2023 | 28,98 | 29,70 | 28,73 | 28,82 | -0,69% | 102.250,00 |
| 19.12.2023 | 28,42 | 29,14 | 28,42 | 29,02 | 2,65% | 105.602,00 |
| 18.12.2023 | 28,27 | 28,49 | 27,97 | 28,27 | 0,71% | 111.694,00 |
| 15.12.2023 | 28,94 | 29,18 | 28,05 | 28,07 | -1,51% | 320.232,00 |
| 14.12.2023 | 28,49 | 29,12 | 28,27 | 28,50 | 1,39% | 150.401,00 |
| 13.12.2023 | 27,99 | 28,12 | 27,20 | 28,11 | 0,21% | 171.253,00 |
| 12.12.2023 | 28,24 | 28,39 | 27,85 | 28,05 | -0,50% | 147.233,00 |
| 11.12.2023 | 28,10 | 28,26 | 28,02 | 28,19 | 0,32% | 45.498,00 |
| 08.12.2023 | 28,08 | 28,45 | 27,82 | 28,10 | -0,21% | 67.387,00 |