119,230$
0,95%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 119,16 | 119,73 | 118,49 | 119,44 | 1,12% | - |
| 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 | -0,57% | 148.231,00 |
| 31.10.2024 | 116,50 | 117,05 | 114,03 | 115,73 | -0,36% | 200.400,00 |
| 30.10.2024 | 109,76 | 118,10 | 108,22 | 116,15 | 10,63% | 168.654,00 |
| 29.10.2024 | 103,49 | 106,22 | 103,24 | 104,99 | 0,82% | 104.553,00 |
| 28.10.2024 | 104,44 | 105,02 | 103,70 | 104,14 | 0,64% | 133.788,00 |
| 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% | 62.809,00 |
| 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% | 103.211,00 |
| 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% | 56.766,00 |
| 15.10.2024 | 106,92 | 109,33 | 106,92 | 107,93 | 0,90% | 78.568,00 |
| 14.10.2024 | 106,33 | 107,25 | 106,14 | 106,97 | 0,34% | 39.025,00 |
| 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% | 64.151,00 |
| 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% | 55.484,00 |
| 07.10.2024 | 106,56 | 106,75 | 105,12 | 105,65 | -1,13% | 53.045,00 |
| 04.10.2024 | 106,13 | 107,28 | 105,83 | 106,86 | 1,76% | 72.560,00 |
| 03.10.2024 | 105,80 | 106,25 | 104,73 | 105,01 | -1,05% | 41.440,00 |
| 02.10.2024 | 106,80 | 107,25 | 105,63 | 106,12 | -1,36% | 55.271,00 |
| 01.10.2024 | 108,27 | 108,79 | 105,78 | 107,58 | -1,08% | 60.004,00 |
| 30.09.2024 | 107,74 | 109,15 | 107,50 | 108,76 | 0,69% | 93.580,00 |
| 27.09.2024 | 108,75 | 110,31 | 107,85 | 108,01 | 0,08% | 63.227,00 |
| 26.09.2024 | 109,23 | 109,34 | 107,82 | 107,92 | -0,32% | 57.204,00 |
| 25.09.2024 | 109,11 | 109,75 | 108,27 | 108,27 | -0,77% | 58.907,00 |
| 24.09.2024 | 109,18 | 110,09 | 108,86 | 109,11 | -0,25% | 59.458,00 |
| 23.09.2024 | 110,55 | 110,59 | 109,04 | 109,38 | -1,06% | 65.501,00 |
| 20.09.2024 | 109,97 | 111,00 | 109,46 | 110,55 | 0,73% | 218.320,00 |
| 19.09.2024 | 108,66 | 110,08 | 107,56 | 109,75 | 2,67% | 110.255,00 |
| 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% | 65.809,00 |
| 16.09.2024 | 107,56 | 108,85 | 106,67 | 107,15 | -0,25% | 87.273,00 |
| 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% | 59.968,00 |
| 10.09.2024 | 105,57 | 106,80 | 105,00 | 105,52 | -0,05% | 65.042,00 |
| 09.09.2024 | 104,51 | 105,87 | 103,11 | 105,57 | 1,07% | 117.848,00 |
| 06.09.2024 | 106,98 | 106,98 | 103,91 | 104,45 | -2,58% | 54.560,00 |
| 05.09.2024 | 108,38 | 108,38 | 106,65 | 107,22 | -0,80% | 59.318,00 |
| 04.09.2024 | 108,76 | 108,76 | 106,60 | 108,08 | -0,66% | 64.099,00 |
| 03.09.2024 | 109,48 | 110,91 | 108,78 | 108,80 | -1,48% | 101.399,00 |
| 30.08.2024 | 108,54 | 110,88 | 108,38 | 110,44 | 2,32% | 120.947,00 |
| 29.08.2024 | 107,49 | 108,67 | 105,18 | 107,94 | 1,16% | 68.881,00 |
| 28.08.2024 | 107,80 | 107,99 | 105,83 | 106,70 | -1,01% | 122.516,00 |
| 27.08.2024 | 107,03 | 108,12 | 106,45 | 107,79 | 0,20% | 47.799,00 |
| 26.08.2024 | 107,75 | 108,75 | 107,12 | 107,57 | -0,07% | 72.197,00 |
| 23.08.2024 | 106,00 | 108,53 | 105,53 | 107,64 | 2,15% | 84.840,00 |
| 22.08.2024 | 105,74 | 106,55 | 104,93 | 105,37 | -0,53% | 63.661,00 |
| 21.08.2024 | 106,10 | 106,25 | 105,03 | 105,93 | 0,58% | 45.561,00 |
| 20.08.2024 | 105,30 | 105,86 | 104,54 | 105,32 | 0,10% | 55.391,00 |
| 19.08.2024 | 104,92 | 105,62 | 104,60 | 105,21 | 0,43% | 36.883,00 |
| 16.08.2024 | 105,36 | 106,18 | 104,76 | 104,76 | -0,70% | 55.687,00 |
| 15.08.2024 | 105,45 | 106,68 | 104,32 | 105,50 | 1,88% | 129.636,00 |
| 14.08.2024 | 104,82 | 104,82 | 102,90 | 103,55 | -1,13% | 51.847,00 |
| 13.08.2024 | 103,87 | 105,04 | 103,41 | 104,73 | 1,18% | 95.431,00 |
| 12.08.2024 | 103,64 | 103,92 | 102,50 | 103,51 | -0,05% | 90.350,00 |
| 09.08.2024 | 102,93 | 103,56 | 101,84 | 103,56 | 0,48% | 99.214,00 |
| 08.08.2024 | 102,61 | 103,75 | 102,21 | 103,07 | 0,86% | 93.291,00 |
| 07.08.2024 | 103,55 | 103,85 | 101,73 | 102,19 | -0,48% | 211.556,00 |
| 06.08.2024 | 104,24 | 105,69 | 102,49 | 102,68 | -1,97% | 105.154,00 |
| 05.08.2024 | 106,02 | 106,02 | 102,27 | 104,74 | -3,47% | 244.903,00 |
| 02.08.2024 | 109,68 | 111,26 | 106,69 | 108,51 | -3,43% | 216.939,00 |
| 01.08.2024 | 109,34 | 113,57 | 107,58 | 112,36 | 2,31% | 277.743,00 |
| 31.07.2024 | 110,00 | 111,84 | 103,96 | 109,82 | -2,75% | 579.267,00 |
| 30.07.2024 | 113,67 | 115,65 | 112,12 | 112,93 | -0,50% | 249.767,00 |
| 29.07.2024 | 111,27 | 113,93 | 111,01 | 113,50 | 2,33% | 258.325,00 |
| 26.07.2024 | 110,26 | 111,39 | 109,84 | 110,92 | 1,48% | 141.651,00 |
| 25.07.2024 | 109,61 | 112,00 | 109,01 | 109,30 | 0,20% | 139.075,00 |
| 24.07.2024 | 109,71 | 110,99 | 108,70 | 109,08 | -1,24% | 109.050,00 |
| 23.07.2024 | 109,49 | 111,35 | 109,09 | 110,45 | 0,77% | 141.447,00 |
| 22.07.2024 | 107,20 | 109,69 | 106,71 | 109,61 | 2,24% | 172.146,00 |
| 19.07.2024 | 107,90 | 108,42 | 106,58 | 107,21 | -0,37% | 151.613,00 |
| 18.07.2024 | 106,97 | 108,58 | 106,97 | 107,61 | 0,43% | 88.440,00 |
| 17.07.2024 | 107,75 | 108,35 | 104,15 | 107,15 | -1,47% | 197.658,00 |
| 16.07.2024 | 105,05 | 108,87 | 105,05 | 108,75 | 4,22% | 123.920,00 |
| 15.07.2024 | 102,69 | 104,79 | 102,69 | 104,35 | 2,20% | 153.371,00 |
| 12.07.2024 | 100,04 | 102,40 | 99,26 | 102,10 | 2,96% | 213.910,00 |
| 11.07.2024 | 98,16 | 99,84 | 97,40 | 99,16 | 2,28% | 93.328,00 |
| 10.07.2024 | 98,51 | 98,51 | 96,45 | 96,95 | -1,00% | 91.277,00 |
| 09.07.2024 | 97,93 | 99,07 | 97,31 | 97,93 | -0,38% | 192.756,00 |
| 08.07.2024 | 98,17 | 98,69 | 97,75 | 98,30 | 0,21% | 145.881,00 |
| 05.07.2024 | 97,70 | 98,33 | 96,51 | 98,09 | 0,41% | 125.906,00 |
| 03.07.2024 | 99,71 | 99,71 | 97,50 | 97,69 | -1,58% | 31.519,00 |
| 02.07.2024 | 98,80 | 99,97 | 98,20 | 99,26 | 0,64% | 86.284,00 |
| 01.07.2024 | 99,16 | 100,00 | 98,43 | 98,63 | 0,13% | 122.206,00 |
| 28.06.2024 | 98,28 | 98,84 | 97,21 | 98,50 | 0,90% | 228.492,00 |
| 27.06.2024 | 98,39 | 98,80 | 96,47 | 97,62 | -0,29% | 188.886,00 |
| 26.06.2024 | 98,44 | 99,05 | 96,97 | 97,90 | -1,04% | 190.840,00 |
| 25.06.2024 | 97,73 | 99,00 | 96,57 | 98,93 | 1,11% | 203.580,00 |
| 24.06.2024 | 98,07 | 99,27 | 97,12 | 97,85 | -0,32% | 203.514,00 |
| 21.06.2024 | 96,95 | 98,43 | 96,12 | 98,16 | 1,16% | 280.226,00 |
| 20.06.2024 | 96,67 | 98,33 | 96,06 | 97,03 | 0,29% | 128.331,00 |
| 18.06.2024 | 96,75 | 97,02 | 95,63 | 96,75 | 0,01% | 149.251,00 |
| 17.06.2024 | 94,31 | 97,15 | 94,31 | 96,74 | 1,89% | 174.253,00 |
| 14.06.2024 | 95,25 | 96,41 | 94,71 | 94,95 | -1,40% | 135.743,00 |