124,780$
3,89%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 121,53 | 127,50 | 121,45 | 124,78 | 3,89% | 351.046,00 |
| 06.05.2026 | 123,88 | 130,33 | 112,45 | 120,11 | -9,16% | 660.325,00 |
| 05.05.2026 | 131,08 | 133,70 | 129,00 | 132,22 | -0,03% | 225.774,00 |
| 04.05.2026 | 130,51 | 133,61 | 130,51 | 132,26 | 0,74% | 180.273,00 |
| 01.05.2026 | 132,04 | 133,50 | 129,98 | 131,29 | 0,44% | 197.358,00 |
| 30.04.2026 | 126,87 | 132,70 | 126,31 | 130,71 | 1,66% | 217.717,00 |
| 29.04.2026 | 128,51 | 129,35 | 127,38 | 128,58 | -0,66% | 113.326,00 |
| 28.04.2026 | 128,12 | 131,03 | 128,12 | 129,44 | 1,83% | 146.148,00 |
| 27.04.2026 | 126,51 | 130,33 | 126,51 | 127,12 | 0,48% | 157.343,00 |
| 24.04.2026 | 121,64 | 126,69 | 119,46 | 126,51 | 3,48% | 206.231,00 |
| 23.04.2026 | 126,50 | 127,20 | 118,50 | 122,25 | -4,31% | 316.294,00 |
| 22.04.2026 | 128,75 | 130,43 | 127,07 | 127,75 | -0,49% | 140.683,00 |
| 21.04.2026 | 128,47 | 130,93 | 126,55 | 128,38 | 0,20% | 210.855,00 |
| 20.04.2026 | 127,65 | 130,43 | 124,85 | 128,12 | -0,74% | 249.356,00 |
| 17.04.2026 | 132,65 | 134,54 | 126,92 | 129,08 | -1,88% | 220.363,00 |
| 16.04.2026 | 133,00 | 133,62 | 130,01 | 131,55 | -0,16% | 381.430,00 |
| 15.04.2026 | 129,01 | 132,13 | 129,01 | 131,76 | 2,48% | 287.206,00 |
| 14.04.2026 | 128,33 | 130,69 | 126,68 | 128,57 | 1,07% | 143.991,00 |
| 13.04.2026 | 120,58 | 127,47 | 120,58 | 127,21 | 5,50% | 206.514,00 |
| 10.04.2026 | 123,70 | 123,85 | 119,34 | 120,58 | -2,91% | 150.976,00 |
| 09.04.2026 | 130,59 | 130,59 | 123,65 | 124,19 | -4,62% | 381.822,00 |
| 08.04.2026 | 133,26 | 135,28 | 129,60 | 130,20 | -1,08% | 214.091,00 |
| 07.04.2026 | 129,82 | 132,46 | 128,56 | 131,62 | 0,96% | 179.642,00 |
| 06.04.2026 | 129,41 | 132,28 | 129,41 | 130,37 | 0,02% | 104.673,00 |
| 02.04.2026 | 126,93 | 131,88 | 126,93 | 130,35 | 1,60% | 319.005,00 |
| 01.04.2026 | 127,68 | 129,86 | 124,22 | 128,30 | 0,49% | 199.354,00 |
| 31.03.2026 | 127,80 | 128,43 | 125,71 | 127,68 | 1,28% | 268.858,00 |
| 30.03.2026 | 123,00 | 126,83 | 122,51 | 126,07 | 2,72% | 425.633,00 |
| 27.03.2026 | 121,48 | 124,63 | 119,51 | 122,73 | 0,98% | 179.005,00 |
| 26.03.2026 | 119,40 | 123,06 | 119,40 | 121,54 | 0,98% | 213.997,00 |
| 25.03.2026 | 126,25 | 126,39 | 117,16 | 120,36 | -3,60% | 390.756,00 |
| 24.03.2026 | 127,72 | 128,81 | 124,18 | 124,85 | -3,43% | 195.923,00 |
| 23.03.2026 | 132,27 | 135,00 | 128,87 | 129,29 | -0,45% | 207.546,00 |
| 20.03.2026 | 127,39 | 131,46 | 126,01 | 129,87 | 2,06% | 248.513,00 |
| 19.03.2026 | 125,11 | 128,23 | 125,11 | 127,25 | 1,41% | 149.558,00 |
| 18.03.2026 | 125,17 | 127,45 | 125,06 | 125,48 | -1,10% | 235.817,00 |
| 17.03.2026 | 128,49 | 130,58 | 124,53 | 126,88 | 0,13% | 201.303,00 |
| 16.03.2026 | 127,77 | 128,96 | 126,54 | 126,72 | -0,33% | 175.193,00 |
| 13.03.2026 | 130,24 | 133,16 | 126,76 | 127,14 | -1,30% | 188.828,00 |
| 12.03.2026 | 132,72 | 136,00 | 125,90 | 128,82 | -4,55% | 294.026,00 |
| 11.03.2026 | 135,30 | 136,46 | 132,01 | 134,96 | -0,03% | 193.355,00 |
| 10.03.2026 | 140,73 | 141,14 | 131,65 | 135,00 | -5,24% | 361.205,00 |
| 09.03.2026 | 140,00 | 142,73 | 138,93 | 142,46 | -1,64% | 371.185,00 |
| 06.03.2026 | 143,78 | 145,24 | 140,04 | 144,83 | -0,20% | 237.786,00 |
| 05.03.2026 | 148,06 | 150,01 | 145,12 | 145,12 | -2,11% | 235.449,00 |
| 04.03.2026 | 147,66 | 149,38 | 145,03 | 148,25 | -0,09% | 343.873,00 |
| 03.03.2026 | 142,00 | 150,19 | 142,00 | 148,38 | 2,72% | 421.561,00 |
| 02.03.2026 | 139,15 | 149,11 | 139,15 | 144,45 | 2,08% | 440.221,00 |
| 27.02.2026 | 140,55 | 142,27 | 136,45 | 141,50 | -1,17% | 396.922,00 |
| 26.02.2026 | 134,81 | 143,84 | 134,16 | 143,18 | 7,40% | 637.967,00 |
| 25.02.2026 | 129,58 | 133,61 | 116,12 | 133,31 | 5,67% | 950.842,00 |
| 24.02.2026 | 127,34 | 130,00 | 125,69 | 126,16 | -0,84% | 353.284,00 |
| 23.02.2026 | 130,37 | 131,51 | 126,20 | 127,23 | -3,27% | 313.093,00 |
| 20.02.2026 | 130,74 | 132,02 | 127,74 | 131,53 | 0,49% | 232.264,00 |
| 19.02.2026 | 131,94 | 133,92 | 127,10 | 130,89 | -2,04% | 259.136,00 |
| 18.02.2026 | 130,06 | 135,30 | 130,06 | 133,62 | 2,66% | 350.195,00 |
| 17.02.2026 | 126,84 | 131,49 | 126,84 | 130,16 | 3,83% | 419.552,00 |
| 13.02.2026 | 126,36 | 131,31 | 124,80 | 125,36 | -0,04% | 533.460,00 |
| 12.02.2026 | 129,80 | 132,29 | 123,97 | 125,41 | -4,25% | 724.906,00 |
| 11.02.2026 | 146,05 | 146,39 | 125,39 | 130,97 | -10,32% | 1.316.809,00 |
| 10.02.2026 | 153,95 | 154,44 | 145,50 | 146,04 | -5,08% | 476.900,00 |
| 09.02.2026 | 168,42 | 170,13 | 153,51 | 153,86 | -9,32% | 413.869,00 |
| 06.02.2026 | 174,00 | 176,10 | 169,08 | 169,67 | -1,44% | 533.849,00 |
| 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 |