148,570$
-2,55%
Echtzeit-Aktienkurs Huron Consulting Group
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 151,13 | 153,85 | 147,26 | 148,69 | -2,47% | 272.416,00 |
| 28.02.2025 | 148,99 | 152,88 | 147,87 | 152,46 | 1,89% | 243.980,00 |
| 27.02.2025 | 149,08 | 150,00 | 145,41 | 149,63 | 0,98% | 363.690,00 |
| 26.02.2025 | 134,25 | 153,77 | 133,36 | 148,18 | 18,20% | 596.518,00 |
| 25.02.2025 | 126,50 | 127,28 | 124,84 | 125,36 | 0,04% | 396.999,00 |
| 24.02.2025 | 124,38 | 126,17 | 122,97 | 125,31 | 1,27% | 202.857,00 |
| 21.02.2025 | 129,52 | 129,66 | 123,51 | 123,74 | -3,99% | 187.490,00 |
| 20.02.2025 | 130,70 | 130,70 | 128,51 | 128,88 | -1,78% | 82.901,00 |
| 19.02.2025 | 129,01 | 131,22 | 127,68 | 131,22 | 1,11% | 104.728,00 |
| 18.02.2025 | 128,57 | 129,98 | 128,25 | 129,78 | 0,82% | 97.756,00 |
| 17.02.2025 | 128,35 | 128,72 | 128,35 | 128,72 | 0,14% | - |
| 14.02.2025 | 129,88 | 131,05 | 128,37 | 128,54 | -1,40% | 93.165,00 |
| 13.02.2025 | 129,40 | 131,26 | 128,70 | 130,36 | 0,88% | 70.553,00 |
| 12.02.2025 | 127,28 | 129,58 | 126,91 | 129,22 | 0,40% | 115.470,00 |
| 11.02.2025 | 124,50 | 128,96 | 124,10 | 128,71 | 3,05% | 115.833,00 |
| 10.02.2025 | 125,56 | 126,51 | 124,76 | 124,90 | -0,32% | 109.391,00 |
| 07.02.2025 | 127,17 | 127,18 | 122,01 | 125,30 | -1,00% | 189.023,00 |
| 06.02.2025 | 126,75 | 128,37 | 124,18 | 126,57 | 0,32% | 78.909,00 |
| 05.02.2025 | 125,68 | 127,02 | 124,80 | 126,17 | 1,13% | 111.095,00 |
| 04.02.2025 | 126,20 | 126,67 | 124,74 | 124,76 | -1,48% | 93.607,00 |
| 03.02.2025 | 125,15 | 128,01 | 125,01 | 126,63 | -0,12% | 85.190,00 |
| 31.01.2025 | 132,42 | 132,42 | 125,08 | 126,78 | -4,51% | 136.664,00 |
| 30.01.2025 | 128,83 | 133,96 | 128,83 | 132,77 | 3,81% | 151.754,00 |
| 29.01.2025 | 129,14 | 129,67 | 127,28 | 127,90 | -0,96% | 57.000,00 |
| 28.01.2025 | 127,75 | 129,77 | 126,05 | 129,14 | 1,94% | 146.282,00 |
| 27.01.2025 | 124,77 | 127,88 | 124,77 | 126,68 | 1,29% | 89.642,00 |
| 24.01.2025 | 125,29 | 125,74 | 124,05 | 125,07 | -0,68% | 103.488,00 |
| 23.01.2025 | 126,97 | 128,25 | 125,51 | 125,93 | -1,13% | 109.870,00 |
| 22.01.2025 | 128,69 | 129,16 | 126,76 | 127,37 | -1,07% | 64.285,00 |
| 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% | 51.655,00 |
| 15.01.2025 | 128,74 | 128,83 | 126,92 | 127,39 | 0,47% | 89.352,00 |
| 14.01.2025 | 124,32 | 128,37 | 124,13 | 126,80 | 2,18% | 92.197,00 |
| 13.01.2025 | 123,73 | 125,36 | 123,41 | 124,10 | -0,40% | 109.217,00 |
| 10.01.2025 | 124,39 | 125,57 | 123,15 | 124,60 | -0,86% | 90.623,00 |
| 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% | 81.282,00 |
| 03.01.2025 | 123,50 | 125,03 | 123,01 | 124,66 | 1,09% | 57.045,00 |
| 02.01.2025 | 124,65 | 125,68 | 122,25 | 123,31 | -0,76% | 92.209,00 |
| 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% | 77.843,00 |
| 27.12.2024 | 123,55 | 123,94 | 121,52 | 122,95 | -0,49% | 64.875,00 |
| 26.12.2024 | 122,24 | 123,72 | 121,66 | 123,55 | 1,07% | 51.723,00 |
| 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 | -1,15% | 67.443,00 |
| 20.12.2024 | 118,33 | 123,20 | 118,33 | 121,95 | 1,48% | 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% | 116.374,00 |
| 17.12.2024 | 120,55 | 121,68 | 119,93 | 120,50 | -1,19% | 77.123,00 |
| 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% | 64.293,00 |
| 12.12.2024 | 122,73 | 122,98 | 120,91 | 121,63 | -0,90% | 54.837,00 |
| 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% | 74.523,00 |
| 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% | 42.656,00 |
| 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% | 86.302,00 |
| 25.11.2024 | 124,42 | 126,04 | 124,42 | 125,60 | 1,36% | 84.292,00 |
| 22.11.2024 | 122,69 | 124,24 | 121,87 | 123,92 | 1,57% | 79.075,00 |
| 21.11.2024 | 121,57 | 123,17 | 120,98 | 122,01 | 1,20% | 81.191,00 |
| 20.11.2024 | 120,30 | 121,29 | 118,85 | 120,56 | 0,22% | 55.166,00 |
| 19.11.2024 | 118,27 | 120,69 | 116,77 | 120,30 | 1,20% | 71.414,00 |
| 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% | 91.774,00 |
| 13.11.2024 | 129,65 | 129,65 | 126,16 | 126,85 | -1,50% | 166.252,00 |
| 12.11.2024 | 129,71 | 130,89 | 128,36 | 128,78 | -0,80% | 105.403,00 |
| 11.11.2024 | 128,08 | 130,17 | 127,56 | 129,82 | 1,88% | 82.026,00 |
| 08.11.2024 | 127,22 | 128,65 | 126,77 | 127,43 | -0,18% | 76.961,00 |
| 07.11.2024 | 127,55 | 127,73 | 124,94 | 127,66 | -0,37% | 126.108,00 |
| 06.11.2024 | 125,00 | 131,06 | 124,84 | 128,13 | 6,49% | 167.919,00 |
| 05.11.2024 | 118,20 | 120,41 | 118,12 | 120,32 | 1,87% | 98.989,00 |
| 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 | -0,57% | 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 |