132,340$
0,12%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 132,25 | 132,95 | 130,96 | 132,34 | 0,12% | 146.396,00 |
| 15.07.2025 | 133,54 | 134,61 | 132,01 | 132,18 | -1,02% | 262.562,00 |
| 14.07.2025 | 132,99 | 135,46 | 132,91 | 133,54 | 0,78% | 174.351,00 |
| 11.07.2025 | 134,64 | 134,75 | 131,86 | 132,50 | -1,97% | 194.306,00 |
| 10.07.2025 | 137,94 | 137,99 | 135,08 | 135,16 | -1,97% | 173.524,00 |
| 09.07.2025 | 136,93 | 138,24 | 134,78 | 137,87 | 0,91% | 161.434,00 |
| 08.07.2025 | 138,45 | 139,65 | 135,99 | 136,62 | -1,45% | 146.525,00 |
| 07.07.2025 | 138,90 | 140,02 | 137,58 | 138,63 | -0,70% | 105.199,00 |
| 03.07.2025 | 138,60 | 140,24 | 137,58 | 139,61 | 0,74% | 87.922,00 |
| 02.07.2025 | 136,71 | 140,00 | 135,66 | 138,58 | 0,85% | 219.050,00 |
| 01.07.2025 | 136,74 | 140,77 | 135,96 | 137,41 | -0,02% | 183.224,00 |
| 30.06.2025 | 136,80 | 138,60 | 135,64 | 137,44 | 1,47% | 245.952,00 |
| 27.06.2025 | 134,73 | 137,48 | 133,61 | 135,45 | 0,94% | 215.776,00 |
| 26.06.2025 | 133,94 | 135,15 | 133,00 | 134,19 | 0,83% | 127.164,00 |
| 25.06.2025 | 135,28 | 135,28 | 132,83 | 133,08 | -1,22% | 151.233,00 |
| 24.06.2025 | 134,39 | 135,02 | 131,66 | 134,73 | 0,64% | 149.807,00 |
| 23.06.2025 | 131,73 | 133,87 | 130,72 | 133,87 | 1,32% | 148.365,00 |
| 20.06.2025 | 133,52 | 134,00 | 131,47 | 132,12 | -0,62% | 297.772,00 |
| 18.06.2025 | 135,41 | 136,95 | 132,68 | 132,95 | -2,30% | 163.665,00 |
| 17.06.2025 | 135,13 | 137,41 | 134,01 | 136,08 | 0,49% | 189.160,00 |
| 16.06.2025 | 135,06 | 137,48 | 135,06 | 135,41 | 0,53% | 153.856,00 |
| 13.06.2025 | 135,13 | 136,47 | 133,53 | 134,70 | -1,36% | 140.586,00 |
| 12.06.2025 | 135,12 | 136,58 | 133,18 | 136,56 | 1,19% | 217.698,00 |
| 11.06.2025 | 139,75 | 140,16 | 132,48 | 134,96 | -3,66% | 283.386,00 |
| 10.06.2025 | 140,34 | 141,04 | 138,87 | 140,09 | 0,05% | 224.989,00 |
| 09.06.2025 | 143,15 | 144,02 | 139,03 | 140,02 | -2,07% | 156.857,00 |
| 06.06.2025 | 144,32 | 144,32 | 141,95 | 142,98 | 0,58% | 101.630,00 |
| 05.06.2025 | 144,92 | 145,01 | 140,92 | 142,16 | -1,88% | 275.237,00 |
| 04.06.2025 | 145,25 | 145,92 | 141,87 | 144,88 | -0,25% | 203.383,00 |
| 03.06.2025 | 144,72 | 145,67 | 142,26 | 145,25 | 0,51% | 177.142,00 |
| 02.06.2025 | 143,17 | 144,59 | 142,27 | 144,52 | 1,18% | 237.937,00 |
| 30.05.2025 | 141,68 | 144,26 | 140,29 | 142,83 | 0,81% | 260.923,00 |
| 29.05.2025 | 139,17 | 143,09 | 137,86 | 141,68 | 1,76% | 305.575,00 |
| 28.05.2025 | 153,61 | 153,93 | 136,98 | 139,23 | -9,36% | 669.354,00 |
| 27.05.2025 | 150,40 | 155,00 | 150,02 | 153,61 | 3,12% | 370.635,00 |
| 23.05.2025 | 148,57 | 151,00 | 148,00 | 148,96 | -1,15% | 215.914,00 |
| 22.05.2025 | 149,89 | 151,92 | 148,00 | 150,69 | 0,15% | 142.678,00 |
| 21.05.2025 | 151,07 | 152,47 | 149,02 | 150,47 | -1,03% | 126.822,00 |
| 20.05.2025 | 153,00 | 153,24 | 151,42 | 152,04 | -0,59% | 114.660,00 |
| 19.05.2025 | 152,09 | 153,30 | 151,83 | 152,95 | 0,01% | 94.454,00 |
| 16.05.2025 | 147,38 | 153,07 | 147,38 | 152,93 | 3,51% | 248.840,00 |
| 15.05.2025 | 147,28 | 149,43 | 145,30 | 147,74 | 0,82% | 164.325,00 |
| 14.05.2025 | 150,10 | 150,68 | 146,19 | 146,54 | -2,18% | 207.013,00 |
| 13.05.2025 | 153,66 | 155,00 | 149,62 | 149,80 | -2,22% | 175.868,00 |
| 12.05.2025 | 153,06 | 154,00 | 149,74 | 153,20 | 1,82% | 265.867,00 |
| 09.05.2025 | 152,41 | 153,46 | 149,64 | 150,46 | -1,18% | 185.838,00 |
| 08.05.2025 | 152,00 | 154,83 | 150,43 | 152,26 | 0,97% | 189.855,00 |
| 07.05.2025 | 150,00 | 151,60 | 149,50 | 150,79 | 1,02% | 213.942,00 |
| 06.05.2025 | 147,50 | 149,66 | 145,63 | 149,27 | 0,65% | 181.755,00 |
| 05.05.2025 | 146,15 | 149,14 | 145,29 | 148,31 | 0,64% | 219.107,00 |
| 02.05.2025 | 141,90 | 147,63 | 141,59 | 147,36 | 4,57% | 337.065,00 |
| 01.05.2025 | 133,63 | 141,78 | 131,99 | 140,92 | 4,78% | 376.623,00 |
| 30.04.2025 | 130,30 | 135,39 | 122,32 | 134,49 | -1,07% | 380.730,00 |
| 29.04.2025 | 134,28 | 136,22 | 133,22 | 135,94 | 0,50% | 217.221,00 |
| 28.04.2025 | 135,44 | 137,49 | 133,74 | 135,26 | 0,83% | 165.542,00 |
| 25.04.2025 | 134,95 | 136,42 | 132,44 | 134,14 | -0,25% | 148.387,00 |
| 24.04.2025 | 136,87 | 136,87 | 133,24 | 134,48 | -1,99% | 188.267,00 |
| 23.04.2025 | 136,90 | 139,57 | 136,16 | 137,21 | 1,35% | 216.465,00 |
| 22.04.2025 | 139,29 | 139,98 | 135,16 | 135,38 | -1,99% | 288.654,00 |
| 21.04.2025 | 140,98 | 142,00 | 136,12 | 138,13 | -2,38% | 558.513,00 |
| 17.04.2025 | 141,45 | 142,98 | 138,50 | 141,50 | 0,01% | 260.832,00 |
| 16.04.2025 | 142,20 | 143,54 | 140,49 | 141,49 | -0,62% | 131.586,00 |
| 15.04.2025 | 145,73 | 145,73 | 141,59 | 142,38 | -0,58% | 142.791,00 |
| 14.04.2025 | 146,24 | 146,24 | 141,78 | 143,20 | -0,05% | 230.421,00 |
| 11.04.2025 | 142,83 | 143,78 | 139,77 | 143,27 | 0,31% | 183.561,00 |
| 10.04.2025 | 142,35 | 144,99 | 139,22 | 142,83 | -0,89% | 249.739,00 |
| 09.04.2025 | 136,10 | 145,80 | 135,23 | 144,11 | 6,14% | 380.366,00 |
| 08.04.2025 | 141,04 | 142,79 | 133,82 | 135,77 | -0,67% | 360.454,00 |
| 07.04.2025 | 135,32 | 141,71 | 129,55 | 136,68 | -0,68% | 469.362,00 |
| 04.04.2025 | 143,22 | 144,70 | 137,58 | 137,61 | -6,84% | 343.061,00 |
| 03.04.2025 | 142,07 | 149,71 | 142,00 | 147,71 | -0,05% | 422.308,00 |
| 02.04.2025 | 144,33 | 149,53 | 144,33 | 147,78 | 0,96% | 397.178,00 |
| 01.04.2025 | 142,67 | 146,40 | 141,87 | 146,38 | 2,04% | 248.584,00 |
| 31.03.2025 | 140,74 | 144,51 | 140,70 | 143,45 | 0,81% | 251.227,00 |
| 28.03.2025 | 142,71 | 145,35 | 141,04 | 142,30 | -0,29% | 184.508,00 |
| 27.03.2025 | 142,53 | 144,44 | 140,82 | 142,71 | 0,14% | 218.161,00 |
| 26.03.2025 | 145,79 | 147,32 | 140,06 | 142,51 | -1,72% | 327.087,00 |
| 25.03.2025 | 142,84 | 147,33 | 142,84 | 145,00 | 1,49% | 265.501,00 |
| 24.03.2025 | 142,30 | 145,59 | 142,24 | 142,87 | 1,45% | 315.651,00 |
| 21.03.2025 | 147,49 | 148,03 | 140,62 | 140,83 | -5,20% | 511.413,00 |
| 20.03.2025 | 149,43 | 150,07 | 148,18 | 148,55 | -0,79% | 200.695,00 |
| 19.03.2025 | 148,39 | 150,64 | 147,43 | 149,73 | 0,90% | 231.191,00 |
| 18.03.2025 | 148,55 | 149,44 | 147,39 | 148,39 | -0,38% | 162.073,00 |
| 17.03.2025 | 146,94 | 149,71 | 146,61 | 148,96 | 0,81% | 163.685,00 |
| 14.03.2025 | 144,41 | 148,64 | 144,41 | 147,76 | 2,32% | 233.339,00 |
| 13.03.2025 | 143,51 | 146,01 | 142,94 | 144,41 | 0,46% | 221.848,00 |
| 12.03.2025 | 145,36 | 145,99 | 142,22 | 143,75 | -1,16% | 247.387,00 |
| 11.03.2025 | 144,20 | 146,98 | 143,94 | 145,44 | 1,00% | 214.111,00 |
| 10.03.2025 | 147,63 | 149,48 | 143,66 | 144,00 | -3,55% | 293.562,00 |
| 07.03.2025 | 144,46 | 149,46 | 143,20 | 149,30 | 2,53% | 196.402,00 |
| 06.03.2025 | 147,09 | 148,30 | 143,61 | 145,62 | -1,53% | 204.366,00 |
| 05.03.2025 | 147,05 | 149,38 | 146,38 | 147,88 | 0,17% | 215.701,00 |
| 04.03.2025 | 148,61 | 149,60 | 143,75 | 147,63 | -0,71% | 347.173,00 |
| 03.03.2025 | 151,13 | 153,85 | 147,26 | 148,69 | -2,61% | 272.416,00 |
| 28.02.2025 | 148,99 | 152,88 | 147,87 | 152,68 | 2,04% | 243.477,00 |
| 27.02.2025 | 149,08 | 150,00 | 145,41 | 149,63 | 0,98% | 363.689,00 |
| 26.02.2025 | 134,25 | 153,77 | 133,36 | 148,18 | 18,20% | 595.920,00 |
| 25.02.2025 | 126,50 | 127,28 | 124,84 | 125,36 | 0,04% | 364.682,00 |
| 24.02.2025 | 124,38 | 126,17 | 122,97 | 125,31 | 1,39% | 198.573,00 |
| 21.02.2025 | 129,52 | 129,66 | 123,51 | 123,60 | -4,10% | 187.490,00 |