172,150$
4,24%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 166,11 | 173,41 | 166,11 | 172,15 | 4,24% | 496.082,00 |
| 04.02.2026 | 166,88 | 170,00 | 163,84 | 165,16 | -0,28% | 357.349,00 |
| 03.02.2026 | 172,18 | 172,18 | 158,00 | 165,62 | -3,92% | 294.755,00 |
| 02.02.2026 | 168,77 | 173,04 | 168,77 | 172,37 | 1,99% | 145.247,00 |
| 30.01.2026 | 166,51 | 169,43 | 165,02 | 169,00 | 1,31% | 180.426,00 |
| 29.01.2026 | 170,05 | 170,05 | 165,57 | 166,82 | -1,36% | 146.028,00 |
| 28.01.2026 | 169,75 | 170,00 | 167,47 | 169,12 | -0,49% | 135.744,00 |
| 27.01.2026 | 173,69 | 174,02 | 169,64 | 169,95 | -2,29% | 91.615,00 |
| 26.01.2026 | 172,00 | 175,16 | 171,46 | 173,93 | 0,28% | 174.279,00 |
| 22.01.2026 | 177,18 | 177,23 | 171,41 | 173,44 | -1,63% | 182.351,00 |
| 21.01.2026 | 178,92 | 181,51 | 175,15 | 176,31 | -1,32% | 217.011,00 |
| 20.01.2026 | 180,26 | 184,55 | 178,51 | 178,67 | -2,61% | 68.425,00 |
| 16.01.2026 | 185,19 | 186,59 | 181,10 | 183,46 | -1,14% | 127.907,00 |
| 15.01.2026 | 184,73 | 186,54 | 181,10 | 185,58 | 0,98% | 183.262,00 |
| 14.01.2026 | 183,45 | 186,77 | 179,52 | 183,78 | 0,18% | 197.700,00 |
| 13.01.2026 | 183,83 | 185,41 | 182,09 | 183,45 | 0,12% | 206.340,00 |
| 12.01.2026 | 181,15 | 184,58 | 179,93 | 183,23 | 1,04% | 194.712,00 |
| 09.01.2026 | 178,18 | 182,73 | 178,00 | 181,34 | 1,58% | 277.123,00 |
| 08.01.2026 | 178,53 | 181,56 | 175,56 | 178,52 | -0,38% | 145.653,00 |
| 07.01.2026 | 178,72 | 180,24 | 176,72 | 179,20 | 0,63% | 118.776,00 |
| 06.01.2026 | 180,92 | 181,51 | 177,98 | 178,08 | -1,57% | 168.070,00 |
| 05.01.2026 | 170,89 | 182,68 | 170,89 | 180,92 | 5,77% | 173.473,00 |
| 02.01.2026 | 172,91 | 173,32 | 169,02 | 171,05 | -1,08% | 144.171,00 |
| 31.12.2025 | 175,35 | 175,97 | 172,57 | 172,91 | -1,39% | 120.017,00 |
| 30.12.2025 | 178,77 | 180,22 | 175,35 | 175,35 | -2,22% | 90.359,00 |
| 29.12.2025 | 180,70 | 181,68 | 178,93 | 179,34 | -0,73% | 132.397,00 |
| 26.12.2025 | 179,13 | 180,98 | 178,89 | 180,66 | 0,33% | 51.160,00 |
| 24.12.2025 | 179,37 | 181,14 | 179,37 | 180,06 | 1,04% | 58.695,00 |
| 23.12.2025 | 179,32 | 180,00 | 178,00 | 178,20 | -0,45% | 92.480,00 |
| 22.12.2025 | 180,64 | 182,71 | 178,70 | 179,00 | -0,90% | 134.874,00 |
| 19.12.2025 | 178,28 | 181,50 | 177,90 | 180,63 | 1,08% | 249.149,00 |
| 18.12.2025 | 181,34 | 181,34 | 177,64 | 178,70 | -0,71% | 102.937,00 |
| 17.12.2025 | 178,42 | 181,00 | 173,52 | 179,97 | 0,46% | 185.640,00 |
| 16.12.2025 | 178,52 | 181,40 | 176,31 | 179,14 | 0,41% | 237.525,00 |
| 15.12.2025 | 181,00 | 181,35 | 177,02 | 178,40 | -0,62% | 119.590,00 |
| 12.12.2025 | 177,48 | 180,29 | 176,00 | 179,51 | 1,76% | 186.469,00 |
| 11.12.2025 | 175,00 | 176,81 | 172,65 | 176,40 | 1,08% | 121.712,00 |
| 10.12.2025 | 172,82 | 174,75 | 168,79 | 174,52 | 1,02% | 146.142,00 |
| 09.12.2025 | 170,53 | 173,69 | 169,23 | 172,75 | 0,95% | 155.231,00 |
| 08.12.2025 | 170,87 | 172,45 | 157,52 | 171,13 | 0,17% | 176.664,00 |
| 05.12.2025 | 170,05 | 171,01 | 168,39 | 170,84 | 0,18% | 103.918,00 |
| 04.12.2025 | 166,23 | 170,58 | 166,02 | 170,52 | 2,63% | 109.698,00 |
| 03.12.2025 | 165,44 | 168,19 | 164,88 | 166,15 | 0,81% | 137.254,00 |
| 02.12.2025 | 164,78 | 165,90 | 163,94 | 164,81 | 0,61% | 104.960,00 |
| 01.12.2025 | 164,20 | 166,87 | 163,31 | 163,82 | -0,48% | 77.774,00 |
| 28.11.2025 | 165,69 | 165,96 | 163,38 | 164,61 | -0,24% | 46.699,00 |
| 26.11.2025 | 164,16 | 165,79 | 163,63 | 165,01 | 0,02% | 70.932,00 |
| 25.11.2025 | 162,59 | 168,07 | 162,13 | 164,98 | 2,43% | 100.460,00 |
| 24.11.2025 | 163,35 | 165,00 | 160,25 | 161,07 | -1,11% | 161.085,00 |
| 20.11.2025 | 164,50 | 165,70 | 161,37 | 162,88 | 0,47% | 184.001,00 |
| 19.11.2025 | 161,92 | 164,50 | 159,68 | 162,12 | 0,74% | 143.575,00 |
| 18.11.2025 | 159,56 | 162,57 | 158,72 | 160,93 | 0,32% | 74.912,00 |
| 17.11.2025 | 165,09 | 165,59 | 159,79 | 160,41 | -0,84% | 169.155,00 |
| 13.11.2025 | 166,17 | 166,17 | 160,52 | 161,77 | -2,19% | 118.473,00 |
| 12.11.2025 | 167,14 | 169,00 | 165,35 | 165,39 | -1,00% | 126.902,00 |
| 11.11.2025 | 167,08 | 168,35 | 162,19 | 167,06 | 0,40% | 132.944,00 |
| 10.11.2025 | 166,86 | 167,41 | 161,83 | 166,40 | 0,43% | 147.908,00 |
| 07.11.2025 | 166,78 | 168,37 | 164,47 | 165,69 | -0,53% | 236.279,00 |
| 06.11.2025 | 167,32 | 169,00 | 163,61 | 166,58 | -0,59% | 268.195,00 |
| 05.11.2025 | 164,76 | 167,76 | 162,33 | 167,57 | 1,68% | 186.660,00 |
| 04.11.2025 | 165,00 | 167,92 | 162,88 | 164,80 | -0,48% | 254.336,00 |
| 03.11.2025 | 164,24 | 166,34 | 160,00 | 165,59 | 0,66% | 179.027,00 |
| 31.10.2025 | 165,40 | 166,19 | 160,88 | 164,51 | -0,63% | 258.827,00 |
| 30.10.2025 | 167,89 | 172,00 | 162,18 | 165,55 | -2,39% | 373.754,00 |
| 29.10.2025 | 156,00 | 174,26 | 156,00 | 169,61 | 11,23% | 606.489,00 |
| 28.10.2025 | 154,27 | 154,32 | 150,49 | 152,48 | -0,76% | 129.324,00 |
| 27.10.2025 | 153,22 | 155,38 | 152,74 | 153,64 | 0,37% | 212.412,00 |
| 24.10.2025 | 153,48 | 154,40 | 151,71 | 153,07 | -0,05% | 88.495,00 |
| 23.10.2025 | 152,30 | 153,69 | 151,54 | 153,14 | 0,45% | 66.903,00 |
| 22.10.2025 | 153,86 | 153,99 | 150,88 | 152,45 | -0,73% | 96.878,00 |
| 21.10.2025 | 151,80 | 153,65 | 150,51 | 153,57 | 1,17% | 121.239,00 |
| 20.10.2025 | 149,54 | 152,17 | 149,32 | 151,80 | 2,53% | 98.789,00 |
| 17.10.2025 | 146,77 | 148,73 | 145,31 | 148,05 | 0,56% | 133.127,00 |
| 16.10.2025 | 150,42 | 152,56 | 146,55 | 147,23 | -2,39% | 231.212,00 |
| 15.10.2025 | 149,05 | 151,63 | 149,05 | 150,84 | 1,30% | 104.035,00 |
| 14.10.2025 | 146,28 | 149,12 | 145,74 | 148,90 | 0,79% | 188.690,00 |
| 13.10.2025 | 145,28 | 148,88 | 144,77 | 147,73 | 1,88% | 179.926,00 |
| 10.10.2025 | 148,64 | 149,32 | 144,66 | 145,01 | -1,69% | 138.750,00 |
| 09.10.2025 | 151,81 | 151,81 | 146,97 | 147,50 | -3,15% | 276.958,00 |
| 08.10.2025 | 150,23 | 153,66 | 149,33 | 152,30 | 1,59% | 222.383,00 |
| 07.10.2025 | 150,09 | 151,20 | 149,24 | 149,91 | -0,19% | 176.164,00 |
| 06.10.2025 | 150,18 | 153,19 | 147,83 | 150,20 | 1,78% | 143.607,00 |
| 02.10.2025 | 146,92 | 147,92 | 145,17 | 147,58 | -0,03% | 102.431,00 |
| 01.10.2025 | 145,68 | 148,07 | 144,70 | 147,62 | 0,49% | 179.310,00 |
| 30.09.2025 | 144,32 | 146,90 | 143,99 | 146,90 | 1,31% | 128.069,00 |
| 29.09.2025 | 145,61 | 146,53 | 144,45 | 145,00 | -0,67% | 103.036,00 |
| 26.09.2025 | 142,75 | 145,99 | 142,73 | 145,98 | 2,19% | 133.730,00 |
| 25.09.2025 | 143,02 | 144,48 | 141,43 | 142,85 | -0,20% | 144.846,00 |
| 24.09.2025 | 142,52 | 144,40 | 141,51 | 143,14 | 0,24% | 95.983,00 |
| 23.09.2025 | 143,04 | 144,23 | 140,92 | 142,80 | -0,33% | 112.207,00 |
| 22.09.2025 | 141,01 | 143,41 | 140,60 | 143,27 | 1,03% | 98.445,00 |
| 19.09.2025 | 144,30 | 144,30 | 141,43 | 141,81 | -1,38% | 154.458,00 |
| 18.09.2025 | 141,38 | 144,65 | 140,21 | 143,80 | 1,57% | 136.578,00 |
| 17.09.2025 | 142,49 | 144,15 | 140,81 | 141,58 | -0,02% | 113.781,00 |
| 16.09.2025 | 140,45 | 142,08 | 139,86 | 141,61 | 0,46% | 94.197,00 |
| 15.09.2025 | 140,99 | 141,88 | 139,46 | 140,96 | 0,18% | 175.155,00 |
| 12.09.2025 | 141,47 | 141,88 | 139,47 | 140,70 | -0,76% | 93.122,00 |
| 11.09.2025 | 135,79 | 142,26 | 135,79 | 141,78 | 4,10% | 160.523,00 |
| 10.09.2025 | 139,00 | 139,37 | 135,87 | 136,19 | -2,43% | 138.322,00 |
| 09.09.2025 | 139,09 | 140,06 | 136,97 | 139,58 | 0,19% | 138.018,00 |