127,900$
-0,96%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 119,45 | 121,00 | 118,31 | 120,17 | 0,90% | 90.753,00 |
| 18.12.2024 | 120,60 | 122,53 | 118,25 | 119,10 | -1,16% | 116.347,00 |
| 17.12.2024 | 120,55 | 121,68 | 119,93 | 120,50 | -1,19% | 77.095,00 |
| 16.12.2024 | 120,44 | 122,38 | 120,21 | 121,95 | 1,07% | 64.902,00 |
| 13.12.2024 | 121,17 | 122,14 | 120,63 | 120,66 | -0,80% | 64.289,00 |
| 12.12.2024 | 122,73 | 122,98 | 120,91 | 121,63 | -0,90% | 54.773,00 |
| 11.12.2024 | 124,47 | 124,85 | 122,27 | 122,73 | -0,58% | 70.121,00 |
| 10.12.2024 | 121,99 | 124,51 | 120,32 | 123,45 | 1,06% | 65.444,00 |
| 09.12.2024 | 123,49 | 123,49 | 121,02 | 122,16 | -0,77% | 69.954,00 |
| 06.12.2024 | 123,75 | 123,84 | 122,11 | 123,11 | 0,29% | 51.566,00 |
| 05.12.2024 | 123,89 | 124,18 | 122,46 | 122,76 | -0,74% | 41.799,00 |
| 04.12.2024 | 123,76 | 124,28 | 122,73 | 123,67 | 0,07% | 62.331,00 |
| 03.12.2024 | 124,84 | 124,84 | 121,79 | 123,58 | -0,67% | 55.063,00 |
| 02.12.2024 | 122,81 | 125,11 | 122,81 | 124,41 | 1,30% | 87.203,00 |
| 29.11.2024 | 124,02 | 125,45 | 122,32 | 122,81 | -0,72% | 60.096,00 |
| 27.11.2024 | 125,20 | 125,20 | 123,14 | 123,70 | -0,67% | 67.013,00 |
| 26.11.2024 | 125,19 | 126,17 | 123,55 | 124,54 | -0,84% | 83.561,00 |
| 25.11.2024 | 124,42 | 126,04 | 124,42 | 125,60 | 1,36% | 82.301,00 |
| 22.11.2024 | 122,69 | 124,24 | 121,87 | 123,92 | 2,79% | 75.316,00 |
| 20.11.2024 | 120,30 | 121,29 | 118,85 | 120,56 | 0,22% | 55.045,00 |
| 19.11.2024 | 118,27 | 120,69 | 116,77 | 120,30 | 1,20% | 71.256,00 |
| 18.11.2024 | 120,77 | 121,07 | 118,79 | 118,87 | -1,57% | 129.099,00 |
| 15.11.2024 | 122,90 | 122,90 | 119,70 | 120,76 | -1,24% | 77.109,00 |
| 14.11.2024 | 126,69 | 127,31 | 121,93 | 122,28 | -3,60% | 91.754,00 |
| 13.11.2024 | 129,65 | 129,65 | 126,16 | 126,85 | -1,50% | 166.249,00 |
| 12.11.2024 | 129,71 | 130,89 | 128,36 | 128,78 | -0,80% | 105.365,00 |
| 11.11.2024 | 128,08 | 130,17 | 127,56 | 129,82 | 1,88% | 78.260,00 |
| 08.11.2024 | 127,22 | 128,65 | 126,77 | 127,43 | -0,18% | 76.918,00 |
| 07.11.2024 | 127,55 | 127,73 | 124,94 | 127,66 | -0,37% | 121.785,00 |
| 06.11.2024 | 125,00 | 131,06 | 124,84 | 128,13 | 6,49% | 164.809,00 |
| 05.11.2024 | 118,20 | 120,41 | 118,12 | 120,32 | 1,87% | 92.014,00 |
| 04.11.2024 | 115,70 | 118,99 | 115,70 | 118,11 | 2,64% | 79.328,00 |
| 01.11.2024 | 115,82 | 116,43 | 112,94 | 115,07 | -0,66% | 129.031,00 |
| 31.10.2024 | 116,50 | 117,05 | 114,03 | 115,84 | -0,52% | 174.121,00 |
| 30.10.2024 | 109,76 | 118,10 | 108,22 | 116,45 | 10,90% | 153.585,00 |
| 29.10.2024 | 103,49 | 106,22 | 103,24 | 105,00 | 0,83% | 81.770,00 |
| 28.10.2024 | 104,44 | 105,02 | 103,70 | 104,14 | 0,64% | 124.476,00 |
| 25.10.2024 | 104,92 | 105,27 | 102,95 | 103,48 | -0,61% | 46.588,00 |
| 24.10.2024 | 107,00 | 107,00 | 104,03 | 104,11 | -2,28% | 60.307,00 |
| 23.10.2024 | 107,76 | 107,76 | 106,06 | 106,54 | -1,60% | 52.273,00 |
| 22.10.2024 | 108,16 | 108,48 | 107,21 | 108,27 | 0,10% | 56.730,00 |
| 21.10.2024 | 107,92 | 108,75 | 106,76 | 108,16 | 0,12% | 103.210,00 |
| 18.10.2024 | 107,89 | 108,69 | 107,32 | 108,03 | 0,31% | 79.538,00 |
| 17.10.2024 | 107,40 | 107,93 | 106,13 | 107,70 | 0,59% | 77.080,00 |
| 16.10.2024 | 108,04 | 108,35 | 107,02 | 107,07 | -0,80% | 56.762,00 |
| 15.10.2024 | 106,92 | 109,33 | 106,92 | 107,93 | 0,90% | 68.339,00 |
| 14.10.2024 | 106,33 | 107,25 | 106,14 | 106,97 | 0,34% | 30.872,00 |
| 11.10.2024 | 105,46 | 106,91 | 105,46 | 106,61 | 0,94% | 61.080,00 |
| 10.10.2024 | 104,87 | 106,13 | 104,36 | 105,62 | -0,12% | 50.335,00 |
| 09.10.2024 | 106,06 | 106,70 | 105,40 | 105,75 | -0,40% | 68.675,00 |
| 08.10.2024 | 106,22 | 106,55 | 105,56 | 106,17 | 0,49% | 46.559,00 |
| 07.10.2024 | 106,56 | 106,75 | 105,12 | 105,65 | -1,13% | 52.637,00 |
| 04.10.2024 | 106,13 | 107,28 | 105,83 | 106,86 | 1,76% | 72.459,00 |
| 03.10.2024 | 105,80 | 106,25 | 104,73 | 105,01 | -1,05% | 40.172,00 |
| 02.10.2024 | 106,80 | 107,25 | 105,63 | 106,12 | -1,36% | 42.402,00 |
| 01.10.2024 | 108,27 | 108,79 | 105,78 | 107,58 | -1,08% | 59.699,00 |
| 30.09.2024 | 107,74 | 109,15 | 107,50 | 108,76 | 0,69% | 93.534,00 |
| 27.09.2024 | 108,75 | 110,31 | 107,85 | 108,01 | 0,08% | 57.575,00 |
| 26.09.2024 | 109,23 | 109,34 | 107,82 | 107,92 | -0,32% | 43.524,00 |
| 25.09.2024 | 109,11 | 109,75 | 108,27 | 108,27 | -0,77% | 53.341,00 |
| 24.09.2024 | 109,18 | 110,09 | 108,86 | 109,11 | -0,25% | 59.424,00 |
| 23.09.2024 | 110,55 | 110,59 | 109,04 | 109,38 | -1,00% | 64.510,00 |
| 20.09.2024 | 109,97 | 111,00 | 109,46 | 110,49 | 0,67% | 118.403,00 |
| 19.09.2024 | 108,66 | 110,08 | 107,56 | 109,75 | 2,67% | 81.802,00 |
| 18.09.2024 | 107,37 | 108,64 | 105,91 | 106,90 | -0,44% | 89.267,00 |
| 17.09.2024 | 107,91 | 108,68 | 106,69 | 107,37 | 0,21% | 55.401,00 |
| 16.09.2024 | 107,56 | 108,85 | 106,67 | 107,15 | -0,25% | 87.031,00 |
| 13.09.2024 | 106,51 | 108,00 | 106,27 | 107,42 | 1,58% | 74.462,00 |
| 12.09.2024 | 105,15 | 105,88 | 104,58 | 105,75 | 0,72% | 56.933,00 |
| 11.09.2024 | 104,65 | 105,10 | 102,58 | 104,99 | -0,50% | 48.554,00 |
| 10.09.2024 | 105,57 | 106,80 | 105,00 | 105,52 | -0,05% | 65.003,00 |
| 09.09.2024 | 104,51 | 105,87 | 103,11 | 105,57 | 1,07% | 117.249,00 |
| 06.09.2024 | 106,98 | 106,98 | 103,91 | 104,45 | -2,58% | 54.461,00 |
| 05.09.2024 | 108,38 | 108,38 | 106,65 | 107,22 | -0,80% | 59.191,00 |
| 04.09.2024 | 108,76 | 108,76 | 106,60 | 108,08 | -0,66% | 58.655,00 |