Holen Sie sich die Stockscreener-App
19.07
1.11%
0.21
Handel nachbörslich:
20.40
1.33
+6.97%
Hackett Group Inc-Aktien (HCKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $19.12 | $18.64 | $0.485 | 152,043.0 | +1.11% |
| 2025-10-13 | $18.89 | $18.38 | $0.51 | 189,028.0 | +2.17% |
| 2025-10-10 | $19.25 | $18.43 | $0.825 | 187,031.0 | -3.30% |
| 2025-10-09 | $19.14 | $18.83 | $0.306 | 163,429.0 | -0.21% |
| 2025-10-08 | $19.27 | $18.99 | $0.28 | 121,251.0 | -0.21% |
| 2025-10-07 | $19.30 | $19.01 | $0.2888 | 154,258.0 | -0.21% |
| 2025-10-06 | $19.28 | $18.98 | $0.295 | 153,127.0 | +0.68% |
| 2025-10-03 | $19.49 | $18.97 | $0.52 | 155,878.0 | +0.47% |
| 2025-10-02 | $19.08 | $18.85 | $0.2339 | 172,566.0 | -0.16% |
| 2025-10-01 | $19.05 | $18.74 | $0.305 | 187,188.0 | +0.05% |
| 2025-09-30 | $19.09 | $18.84 | $0.245 | 216,937.0 | -0.16% |
| 2025-09-29 | $19.39 | $18.94 | $0.4478 | 252,031.0 | -1.30% |
| 2025-09-26 | $19.53 | $19.15 | $0.38 | 219,646.0 | +0.10% |
| 2025-09-25 | $19.57 | $19.15 | $0.42 | 231,645.0 | -2.03% |
| 2025-09-24 | $19.75 | $19.48 | $0.265 | 153,299.0 | +0.41% |
| 2025-09-23 | $19.95 | $19.52 | $0.435 | 147,511.0 | -0.91% |
| 2025-09-22 | $19.85 | $19.58 | $0.2726 | 190,920.0 | -0.25% |
| 2025-09-19 | $20.69 | $19.78 | $0.91 | 640,553.0 | -4.20% |
| 2025-09-18 | $20.87 | $20.30 | $0.57 | 297,546.0 | +1.67% |
| 2025-09-17 | $21.04 | $20.31 | $0.725 | 234,249.0 | -1.79% |
| 2025-09-16 | $20.82 | $20.54 | $0.275 | 197,675.0 | +0.00% |
Hackett Group Inc-Aktien (HCKT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hackett Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HCKT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hackett Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hackett Group Inc-Aktien (HCKT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $19.49 | $18.38 | $1.11 | 1,787,842.0 | +0.32% |
| 2025-09 | $21.33 | $18.84 | $2.49 | 4,819,147.0 | -8.69% |
| 2025-08 | $23.72 | $19.39 | $4.33 | 7,739,914.0 | -10.99% |
| 2025-07 | $26.09 | $22.69 | $3.40 | 3,816,892.0 | -7.99% |
| 2025-06 | $25.61 | $23.07 | $2.54 | 3,544,197.0 | +3.67% |
| 2025-05 | $26.76 | $21.44 | $5.32 | 4,255,041.0 | -3.99% |
| 2025-04 | $29.52 | $25.00 | $4.51 | 2,749,065.0 | -12.59% |
| 2025-03 | $30.50 | $27.79 | $2.71 | 2,643,757.0 | -3.82% |
| 2025-02 | $34.02 | $29.86 | $4.16 | 2,566,867.0 | -1.62% |
| 2025-01 | $31.50 | $28.65 | $2.85 | 1,455,821.0 | +0.52% |
Hackett Group Inc-Aktien (HCKT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.83 | $30.05 | $2.78 | 1,769,939.0 | -2.04% |
| 2024-11 | $32.34 | $24.06 | $8.28 | 2,458,054.0 | +28.87% |
| 2024-10 | $26.32 | $24.29 | $2.04 | 1,658,457.0 | -7.42% |
| 2024-09 | $27.06 | $24.73 | $2.32 | 2,306,727.0 | -0.87% |
| 2024-08 | $27.58 | $24.69 | $2.89 | 2,888,872.0 | -2.86% |
| 2024-07 | $27.68 | $21.12 | $6.56 | 2,411,221.0 | +25.60% |
| 2024-06 | $22.72 | $21.36 | $1.36 | 1,763,066.0 | -2.64% |
| 2024-05 | $22.48 | $20.23 | $2.25 | 2,283,969.0 | +2.86% |
| 2024-04 | $24.34 | $21.69 | $2.65 | 1,833,550.0 | -10.74% |
| 2024-03 | $25.23 | $23.78 | $1.45 | 1,722,371.0 | -1.70% |
| 2024-02 | $26.69 | $22.38 | $4.31 | 2,170,313.0 | +6.92% |
| 2024-01 | $24.25 | $21.43 | $2.82 | 1,659,464.0 | +1.54% |
Hackett Group Inc-Aktien (HCKT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.31 | $21.51 | $1.80 | 2,092,383.0 | +2.06% |
| 2023-11 | $23.74 | $20.59 | $3.15 | 1,666,607.0 | +0.09% |
| 2023-10 | $24.57 | $21.48 | $3.09 | 1,720,787.0 | -5.51% |
| 2023-09 | $24.65 | $22.70 | $1.95 | 2,305,866.0 | +0.08% |
| 2023-08 | $24.82 | $22.31 | $2.51 | 2,239,033.0 | +1.38% |
| 2023-07 | $23.67 | $21.48 | $2.19 | 1,689,080.0 | +4.03% |
| 2023-06 | $22.50 | $19.16 | $3.34 | 2,699,167.0 | +15.27% |
| 2023-05 | $20.19 | $17.18 | $3.01 | 3,785,760.0 | +4.47% |
| 2023-04 | $19.19 | $18.12 | $1.07 | 2,313,112.0 | +0.43% |
| 2023-03 | $19.50 | $17.10 | $2.40 | 4,293,628.0 | -0.86% |
| 2023-02 | $22.77 | $17.86 | $4.90 | 3,612,439.0 | -15.66% |
| 2023-01 | $22.59 | $20.18 | $2.41 | 3,194,044.0 | +8.49% |
1.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):