147,460$
0,38%
Echtzeit-Aktienkurs Huron Consulting Group
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 145,68 | 148,07 | 144,70 | 147,62 | 0,58% | 179.310,00 |
| 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 | -1,36% | 154.494,00 |
| 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% | 94.214,00 |
| 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% | 121.819,00 |
| 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 | 5,14% | 306.068,00 |
| 03.09.2025 | 137,00 | 138,79 | 136,29 | 138,06 | 0,24% | 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 | 0,72% | 165.606,00 |
| 11.08.2025 | 133,10 | 134,00 | 125,22 | 131,25 | -1,32% | 313.060,00 |
| 08.08.2025 | 131,63 | 133,55 | 130,25 | 133,00 | 0,97% | 174.003,00 |
| 07.08.2025 | 129,10 | 131,85 | 128,76 | 131,72 | 2,18% | 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 | -7,62% | 502.573,00 |
| 31.07.2025 | 131,07 | 133,24 | 130,88 | 132,04 | 0,08% | 241.184,00 |
| 30.07.2025 | 134,38 | 134,86 | 131,20 | 131,93 | -1,77% | 216.404,00 |
| 29.07.2025 | 134,26 | 135,00 | 132,30 | 134,31 | 0,31% | 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 |
| 08.07.2025 | 138,45 | 139,65 | 135,99 | 136,62 | -1,45% | 146.525,00 |
| 07.07.2025 | 138,90 | 140,02 | 137,58 | 138,63 | -0,70% | 105.199,00 |
| 03.07.2025 | 138,60 | 140,24 | 137,58 | 139,61 | 0,74% | 87.922,00 |
| 02.07.2025 | 136,71 | 140,00 | 135,66 | 138,58 | 0,85% | 219.050,00 |
| 01.07.2025 | 136,74 | 140,77 | 135,96 | 137,41 | -0,02% | 183.442,00 |
| 30.06.2025 | 136,80 | 138,60 | 135,64 | 137,44 | 1,48% | 245.960,00 |
| 27.06.2025 | 134,73 | 137,48 | 133,61 | 135,43 | 0,92% | 223.078,00 |
| 26.06.2025 | 133,94 | 135,15 | 133,00 | 134,19 | 0,83% | 127.164,00 |
| 25.06.2025 | 135,28 | 135,28 | 132,83 | 133,08 | -1,22% | 151.233,00 |
| 24.06.2025 | 134,39 | 135,02 | 131,66 | 134,73 | 0,64% | 153.166,00 |
| 23.06.2025 | 131,73 | 133,87 | 130,72 | 133,87 | 1,31% | 148.365,00 |
| 20.06.2025 | 133,52 | 134,00 | 131,47 | 132,14 | -0,61% | 297.772,00 |
| 18.06.2025 | 135,41 | 136,95 | 132,68 | 132,95 | -2,30% | 163.665,00 |
| 17.06.2025 | 135,13 | 137,41 | 134,01 | 136,08 | 0,49% | 189.373,00 |
| 16.06.2025 | 135,06 | 137,48 | 135,06 | 135,41 | 0,53% | 153.856,00 |
| 13.06.2025 | 135,13 | 136,47 | 133,53 | 134,70 | -1,36% | 140.591,00 |
| 12.06.2025 | 135,12 | 136,58 | 133,18 | 136,56 | 1,19% | 217.898,00 |
| 11.06.2025 | 139,75 | 140,16 | 132,48 | 134,96 | -3,66% | 283.591,00 |
| 10.06.2025 | 140,34 | 141,04 | 138,87 | 140,09 | 0,05% | 225.009,00 |
| 09.06.2025 | 143,15 | 144,02 | 139,03 | 140,02 | -2,07% | 157.357,00 |
| 06.06.2025 | 144,32 | 144,32 | 141,95 | 142,98 | 0,58% | 101.644,00 |
| 05.06.2025 | 144,92 | 145,01 | 140,92 | 142,16 | -1,88% | 275.277,00 |
| 04.06.2025 | 145,25 | 145,92 | 141,87 | 144,88 | -0,25% | 203.383,00 |
| 03.06.2025 | 144,72 | 145,67 | 142,26 | 145,25 | 0,51% | 177.143,00 |
| 02.06.2025 | 143,17 | 144,59 | 142,27 | 144,52 | 1,18% | 237.946,00 |
| 30.05.2025 | 141,68 | 144,26 | 140,29 | 142,83 | 0,81% | 265.893,00 |
| 29.05.2025 | 139,17 | 143,09 | 137,86 | 141,68 | 1,76% | 305.576,00 |
| 28.05.2025 | 153,61 | 153,93 | 136,98 | 139,23 | -9,36% | 671.344,00 |
| 27.05.2025 | 150,40 | 155,00 | 150,02 | 153,61 | 3,12% | 370.799,00 |
| 23.05.2025 | 148,57 | 151,00 | 148,00 | 148,96 | -1,15% | 215.914,00 |
| 22.05.2025 | 149,89 | 151,92 | 148,00 | 150,69 | 0,15% | 142.695,00 |
| 21.05.2025 | 151,07 | 152,47 | 149,02 | 150,47 | -1,03% | 126.834,00 |
| 20.05.2025 | 153,00 | 153,24 | 151,42 | 152,04 | -0,59% | 114.691,00 |
| 19.05.2025 | 152,09 | 153,30 | 151,83 | 152,95 | 0,01% | 94.454,00 |
| 16.05.2025 | 147,38 | 153,07 | 147,38 | 152,93 | 3,51% | 249.125,00 |
| 15.05.2025 | 147,28 | 149,43 | 145,30 | 147,74 | 0,82% | 164.325,00 |
| 14.05.2025 | 150,10 | 150,68 | 146,19 | 146,54 | -2,18% | 207.025,00 |
| 13.05.2025 | 153,66 | 155,00 | 149,62 | 149,80 | -2,22% | 176.104,00 |
| 12.05.2025 | 153,06 | 154,00 | 149,74 | 153,20 | 1,82% | 265.867,00 |
| 09.05.2025 | 152,41 | 153,46 | 149,64 | 150,46 | -1,18% | 185.867,00 |