152,930$
3,51%
Echtzeit-Aktienkurs Huron Consulting Group
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 130,70 | 130,70 | 128,51 | 128,88 | -1,78% | 82.900,00 |
| 19.02.2025 | 129,01 | 131,22 | 127,68 | 131,22 | 1,11% | 100.318,00 |
| 18.02.2025 | 128,57 | 129,98 | 128,25 | 129,78 | 0,96% | 97.568,00 |
| 14.02.2025 | 129,88 | 131,05 | 128,37 | 128,54 | -1,40% | 93.165,00 |
| 13.02.2025 | 129,40 | 131,26 | 128,70 | 130,36 | 0,88% | 70.453,00 |
| 12.02.2025 | 127,28 | 129,58 | 126,91 | 129,22 | 0,40% | 115.462,00 |
| 11.02.2025 | 124,50 | 128,96 | 124,10 | 128,71 | 3,05% | 115.833,00 |
| 10.02.2025 | 125,56 | 126,51 | 124,76 | 124,90 | -0,32% | 109.367,00 |
| 07.02.2025 | 127,17 | 127,18 | 122,01 | 125,30 | -1,00% | 189.011,00 |
| 06.02.2025 | 126,75 | 128,37 | 124,18 | 126,57 | 0,32% | 78.908,00 |
| 05.02.2025 | 125,68 | 127,02 | 124,80 | 126,17 | 1,13% | 111.093,00 |
| 04.02.2025 | 126,20 | 126,67 | 124,74 | 124,76 | -1,48% | 93.605,00 |
| 03.02.2025 | 125,15 | 128,01 | 125,01 | 126,63 | -0,12% | 85.020,00 |
| 31.01.2025 | 132,42 | 132,42 | 125,08 | 126,78 | -4,51% | 136.550,00 |
| 30.01.2025 | 128,83 | 133,96 | 128,83 | 132,77 | 3,81% | 146.793,00 |
| 29.01.2025 | 129,14 | 129,67 | 127,28 | 127,90 | -0,96% | 56.994,00 |
| 28.01.2025 | 127,75 | 129,77 | 126,05 | 129,14 | 1,94% | 146.277,00 |
| 27.01.2025 | 124,77 | 127,88 | 124,77 | 126,68 | 1,29% | 89.640,00 |
| 24.01.2025 | 125,29 | 125,74 | 124,05 | 125,07 | -0,68% | 79.088,00 |
| 23.01.2025 | 126,97 | 128,25 | 125,51 | 125,93 | -1,13% | 77.381,00 |
| 22.01.2025 | 128,69 | 129,16 | 126,76 | 127,37 | -1,07% | 63.554,00 |
| 21.01.2025 | 127,45 | 129,63 | 127,29 | 128,75 | 1,35% | 58.106,00 |
| 17.01.2025 | 128,64 | 128,96 | 127,03 | 127,03 | -0,41% | 41.336,00 |
| 16.01.2025 | 127,39 | 128,53 | 126,73 | 127,55 | 0,13% | 51.653,00 |
| 15.01.2025 | 128,74 | 128,83 | 126,92 | 127,39 | 0,47% | 89.345,00 |
| 14.01.2025 | 124,32 | 128,37 | 124,13 | 126,80 | 2,18% | 92.196,00 |
| 13.01.2025 | 123,73 | 125,36 | 123,41 | 124,10 | -0,40% | 98.166,00 |
| 10.01.2025 | 124,39 | 125,57 | 123,15 | 124,60 | -0,86% | 90.622,00 |
| 08.01.2025 | 122,41 | 125,68 | 121,45 | 125,68 | 2,50% | 95.636,00 |
| 07.01.2025 | 121,27 | 122,89 | 120,47 | 122,61 | 1,26% | 134.256,00 |
| 06.01.2025 | 124,66 | 124,73 | 120,93 | 121,09 | -2,86% | 77.122,00 |
| 03.01.2025 | 123,50 | 125,03 | 123,01 | 124,66 | 1,09% | 57.035,00 |
| 02.01.2025 | 124,65 | 125,68 | 122,25 | 123,31 | -0,76% | 92.208,00 |
| 31.12.2024 | 125,68 | 126,46 | 123,64 | 124,26 | -0,01% | 97.555,00 |
| 30.12.2024 | 122,56 | 124,91 | 121,98 | 124,27 | 1,07% | 76.022,00 |
| 27.12.2024 | 123,55 | 123,94 | 121,52 | 122,95 | -0,49% | 64.854,00 |
| 26.12.2024 | 122,24 | 123,72 | 121,66 | 123,55 | 1,07% | 51.523,00 |
| 24.12.2024 | 120,64 | 122,24 | 119,98 | 122,24 | 1,40% | 22.145,00 |
| 23.12.2024 | 122,09 | 122,09 | 119,74 | 120,55 | -1,16% | 67.443,00 |
| 20.12.2024 | 118,33 | 123,20 | 118,33 | 121,97 | 1,50% | 197.438,00 |