164,819$
-0,18%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 100.470,00 |
| 24.11.2025 | 163,35 | 165,00 | 160,25 | 161,07 | -1,40% | 163.161,00 |
| 21.11.2025 | 162,93 | 166,74 | 162,00 | 163,35 | 0,29% | 173.552,00 |
| 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 | 0,25% | 74.912,00 |
| 17.11.2025 | 165,09 | 165,59 | 159,79 | 160,53 | -3,00% | 169.574,00 |
| 14.11.2025 | 162,36 | 166,15 | 162,36 | 165,50 | 2,31% | 234.528,00 |
| 13.11.2025 | 166,17 | 166,17 | 160,52 | 161,77 | -2,19% | 118.831,00 |
| 12.11.2025 | 167,14 | 169,00 | 165,35 | 165,39 | -1,00% | 127.692,00 |
| 11.11.2025 | 167,08 | 168,35 | 162,19 | 167,06 | 0,40% | 133.456,00 |
| 10.11.2025 | 166,86 | 167,41 | 161,83 | 166,40 | 0,43% | 148.008,00 |
| 07.11.2025 | 166,78 | 168,37 | 164,47 | 165,69 | -0,51% | 236.579,00 |
| 06.11.2025 | 167,32 | 169,00 | 163,61 | 166,54 | -0,61% | 268.197,00 |
| 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 | 0,70% | 179.027,00 |
| 31.10.2025 | 165,40 | 166,19 | 160,88 | 164,44 | -0,58% | 258.841,00 |
| 30.10.2025 | 167,89 | 172,00 | 162,18 | 165,40 | -2,48% | 373.762,00 |
| 29.10.2025 | 156,00 | 174,26 | 156,00 | 169,61 | 11,23% | 615.410,00 |
| 28.10.2025 | 154,27 | 154,32 | 150,49 | 152,48 | -0,76% | 129.516,00 |
| 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 | -0,10% | 88.495,00 |
| 23.10.2025 | 152,55 | 153,38 | 150,32 | 153,23 | 0,51% | 66.903,00 |
| 22.10.2025 | 153,86 | 153,99 | 150,88 | 152,45 | -0,73% | 96.885,00 |
| 21.10.2025 | 151,80 | 153,65 | 150,51 | 153,57 | 1,17% | 121.369,00 |
| 20.10.2025 | 149,54 | 152,17 | 149,32 | 151,80 | 2,70% | 98.879,00 |
| 17.10.2025 | 146,91 | 148,48 | 146,01 | 147,82 | 0,40% | - |
| 16.10.2025 | 150,42 | 152,56 | 146,55 | 147,23 | -2,39% | 231.212,00 |
| 15.10.2025 | 149,05 | 151,63 | 149,02 | 150,84 | 1,45% | 104.035,00 |
| 14.10.2025 | 146,28 | 149,12 | 145,74 | 148,69 | 0,65% | 188.711,00 |
| 13.10.2025 | 145,28 | 148,88 | 144,77 | 147,73 | 1,88% | 179.973,00 |
| 10.10.2025 | 148,64 | 149,32 | 144,66 | 145,01 | -1,69% | 138.779,00 |
| 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% | 176.295,00 |
| 06.10.2025 | 150,18 | 153,19 | 147,83 | 150,20 | -0,08% | 143.607,00 |
| 03.10.2025 | 147,81 | 150,64 | 147,81 | 150,32 | 1,86% | 212.760,00 |
| 02.10.2025 | 146,92 | 147,92 | 145,17 | 147,58 | -0,03% | 102.550,00 |
| 01.10.2025 | 145,68 | 148,07 | 144,70 | 147,62 | 0,58% | 179.311,00 |
| 30.09.2025 | 144,32 | 146,90 | 143,99 | 146,77 | 1,22% | 128.206,00 |
| 29.09.2025 | 145,61 | 146,53 | 144,45 | 145,00 | -0,67% | 103.643,00 |
| 26.09.2025 | 142,75 | 145,99 | 142,73 | 145,98 | 2,19% | 133.809,00 |
| 25.09.2025 | 143,02 | 144,48 | 141,43 | 142,85 | -0,20% | 145.621,00 |
| 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 | 1,01% | 98.472,00 |
| 19.09.2025 | 144,30 | 144,30 | 141,43 | 141,84 | -1,28% | 154.494,00 |
| 18.09.2025 | 141,38 | 144,65 | 140,21 | 143,68 | 1,59% | 136.578,00 |
| 17.09.2025 | 142,49 | 144,15 | 140,81 | 141,43 | -0,13% | 113.781,00 |
| 16.09.2025 | 140,45 | 142,08 | 139,86 | 141,61 | 0,46% | 94.214,00 |
| 15.09.2025 | 140,99 | 141,88 | 139,46 | 140,96 | 0,18% | 189.332,00 |
| 12.09.2025 | 141,47 | 141,88 | 139,47 | 140,70 | -0,83% | 93.326,00 |
| 11.09.2025 | 135,79 | 142,26 | 135,79 | 141,88 | 4,18% | 160.683,00 |
| 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 |
| 08.09.2025 | 141,50 | 142,18 | 138,71 | 139,31 | -1,39% | 139.990,00 |
| 05.09.2025 | 144,96 | 147,19 | 140,24 | 141,27 | -2,67% | 209.525,00 |
| 04.09.2025 | 138,25 | 145,56 | 137,73 | 145,15 | 5,22% | 306.068,00 |
| 03.09.2025 | 137,00 | 138,79 | 136,29 | 137,95 | 0,16% | 179.151,00 |
| 02.09.2025 | 136,21 | 138,12 | 136,21 | 137,73 | 0,56% | 304.210,00 |
| 29.08.2025 | 135,29 | 137,72 | 135,29 | 136,96 | 1,20% | 192.745,00 |
| 28.08.2025 | 137,98 | 138,25 | 135,05 | 135,34 | -2,10% | 193.848,00 |
| 27.08.2025 | 135,97 | 139,05 | 135,53 | 138,25 | 1,23% | 232.220,00 |
| 26.08.2025 | 135,94 | 137,50 | 134,19 | 136,57 | 0,28% | 237.774,00 |
| 25.08.2025 | 138,60 | 139,42 | 135,86 | 136,19 | -1,83% | 95.761,00 |
| 22.08.2025 | 136,00 | 139,02 | 135,99 | 138,73 | 2,47% | 578.905,00 |
| 21.08.2025 | 135,29 | 136,36 | 134,94 | 135,39 | 0,07% | 99.541,00 |
| 20.08.2025 | 136,24 | 136,99 | 135,07 | 135,29 | -0,34% | 89.226,00 |
| 19.08.2025 | 135,25 | 136,51 | 134,74 | 135,75 | 0,63% | 124.679,00 |
| 18.08.2025 | 133,17 | 135,40 | 132,59 | 134,90 | 1,30% | 146.676,00 |
| 15.08.2025 | 133,35 | 135,07 | 131,51 | 133,17 | 0,20% | 161.090,00 |
| 14.08.2025 | 135,38 | 135,95 | 132,87 | 132,90 | -2,99% | 180.807,00 |
| 13.08.2025 | 132,21 | 137,06 | 131,70 | 137,00 | 3,63% | 168.551,00 |
| 12.08.2025 | 132,09 | 133,25 | 131,23 | 132,20 | 0,77% | 165.606,00 |
| 11.08.2025 | 133,10 | 134,00 | 125,22 | 131,19 | -1,36% | 313.060,00 |
| 08.08.2025 | 131,63 | 133,55 | 130,25 | 133,00 | 0,96% | 174.003,00 |
| 07.08.2025 | 129,10 | 131,85 | 128,76 | 131,73 | 2,19% | 207.214,00 |
| 06.08.2025 | 127,60 | 130,57 | 126,29 | 128,91 | 0,80% | 221.743,00 |
| 05.08.2025 | 126,19 | 129,00 | 125,52 | 127,89 | 1,06% | 229.443,00 |
| 04.08.2025 | 123,05 | 126,73 | 122,53 | 126,55 | 3,75% | 276.559,00 |
| 01.08.2025 | 129,11 | 130,19 | 120,25 | 121,98 | -7,65% | 502.573,00 |
| 31.07.2025 | 131,07 | 133,24 | 130,88 | 132,08 | 0,11% | 241.184,00 |
| 30.07.2025 | 134,38 | 134,86 | 131,20 | 131,93 | -1,65% | 216.404,00 |
| 29.07.2025 | 134,26 | 135,00 | 132,30 | 134,14 | 0,19% | 179.048,00 |
| 28.07.2025 | 133,46 | 134,12 | 132,48 | 133,89 | 0,30% | 135.745,00 |
| 25.07.2025 | 133,13 | 133,66 | 131,52 | 133,49 | 0,76% | 97.120,00 |
| 24.07.2025 | 132,73 | 133,40 | 131,74 | 132,48 | -0,27% | 99.146,00 |
| 23.07.2025 | 131,66 | 132,96 | 130,92 | 132,84 | 1,32% | 149.458,00 |
| 22.07.2025 | 130,54 | 132,91 | 130,09 | 131,11 | 0,68% | 123.139,00 |
| 21.07.2025 | 130,80 | 131,76 | 129,50 | 130,22 | -0,04% | 147.601,00 |
| 18.07.2025 | 133,31 | 133,31 | 130,24 | 130,27 | -1,53% | 142.616,00 |
| 17.07.2025 | 132,80 | 134,24 | 131,65 | 132,30 | -0,03% | 144.255,00 |
| 16.07.2025 | 132,25 | 132,95 | 130,96 | 132,34 | 0,12% | 146.401,00 |
| 15.07.2025 | 133,54 | 134,61 | 132,01 | 132,18 | -1,02% | 262.727,00 |
| 14.07.2025 | 132,99 | 135,46 | 132,91 | 133,54 | 0,78% | 174.514,00 |
| 11.07.2025 | 134,64 | 134,75 | 131,86 | 132,50 | -1,97% | 194.554,00 |
| 10.07.2025 | 137,94 | 137,99 | 135,08 | 135,16 | -1,97% | 173.776,00 |
| 09.07.2025 | 136,93 | 138,24 | 134,78 | 137,87 | 0,91% | 161.440,00 |