128,846$
-2,06%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 132,65 | 134,54 | 126,92 | 129,17 | -1,81% | 220.600,00 |
| 16.04.2026 | 133,00 | 133,62 | 130,01 | 131,55 | -0,16% | 406.926,00 |
| 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% | 144.464,00 |
| 13.04.2026 | 120,58 | 127,47 | 120,58 | 127,21 | 5,50% | 206.623,00 |
| 10.04.2026 | 123,70 | 123,85 | 119,34 | 120,58 | -2,91% | 150.977,00 |
| 09.04.2026 | 130,59 | 130,59 | 123,65 | 124,19 | -4,62% | 382.022,00 |
| 08.04.2026 | 133,26 | 135,28 | 129,60 | 130,20 | -1,08% | 214.095,00 |
| 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% | 104.757,00 |
| 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% | 268.862,00 |
| 30.03.2026 | 123,00 | 126,83 | 122,51 | 126,07 | 2,80% | 425.633,00 |
| 27.03.2026 | 121,48 | 124,63 | 119,51 | 122,64 | 0,68% | 180.223,00 |
| 26.03.2026 | 119,40 | 123,06 | 119,40 | 121,81 | 1,20% | 296.249,00 |
| 25.03.2026 | 126,25 | 126,39 | 117,16 | 120,36 | -3,60% | 390.792,00 |
| 24.03.2026 | 127,72 | 128,81 | 124,18 | 124,85 | -3,43% | 213.278,00 |
| 23.03.2026 | 132,27 | 135,00 | 128,87 | 129,29 | -0,45% | 207.616,00 |
| 20.03.2026 | 127,39 | 131,46 | 126,01 | 129,87 | 2,06% | 251.259,00 |
| 19.03.2026 | 125,11 | 128,23 | 125,11 | 127,25 | 1,41% | 150.947,00 |
| 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% | 175.200,00 |
| 13.03.2026 | 130,24 | 133,16 | 126,76 | 127,14 | -1,29% | 188.829,00 |
| 12.03.2026 | 132,72 | 136,00 | 125,90 | 128,80 | -4,56% | 294.027,00 |
| 11.03.2026 | 135,30 | 136,46 | 132,01 | 134,96 | -0,03% | 193.525,00 |
| 10.03.2026 | 140,73 | 141,14 | 131,65 | 135,00 | -5,24% | 361.206,00 |
| 09.03.2026 | 142,72 | 143,40 | 138,93 | 142,46 | -1,64% | 371.186,00 |
| 06.03.2026 | 143,78 | 145,24 | 140,04 | 144,83 | -0,31% | 237.997,00 |
| 05.03.2026 | 148,06 | 150,01 | 145,12 | 145,28 | -2,00% | 235.450,00 |
| 04.03.2026 | 147,66 | 149,38 | 145,03 | 148,25 | -0,14% | 343.874,00 |
| 03.03.2026 | 142,00 | 150,19 | 142,00 | 148,46 | 2,78% | 421.562,00 |
| 02.03.2026 | 139,15 | 149,11 | 139,15 | 144,45 | 2,16% | 440.223,00 |
| 27.02.2026 | 140,55 | 142,27 | 136,45 | 141,40 | -1,32% | 396.922,00 |
| 26.02.2026 | 134,81 | 143,84 | 134,16 | 143,29 | 7,49% | 637.968,00 |
| 25.02.2026 | 128,71 | 133,61 | 116,12 | 133,31 | 5,50% | 950.843,00 |
| 24.02.2026 | 127,34 | 130,00 | 125,68 | 126,36 | -0,63% | 353.285,00 |
| 23.02.2026 | 130,37 | 131,51 | 126,20 | 127,16 | -3,32% | 313.094,00 |
| 20.02.2026 | 130,74 | 132,02 | 127,74 | 131,53 | 0,45% | 232.265,00 |
| 19.02.2026 | 131,94 | 133,92 | 127,10 | 130,94 | -2,01% | 259.136,00 |
| 18.02.2026 | 130,06 | 135,30 | 130,06 | 133,62 | 2,62% | 350.195,00 |
| 17.02.2026 | 126,84 | 131,49 | 126,62 | 130,21 | 3,87% | 419.564,00 |
| 13.02.2026 | 126,36 | 131,31 | 124,80 | 125,36 | -0,06% | 533.460,00 |
| 12.02.2026 | 129,80 | 132,29 | 123,97 | 125,43 | -4,33% | 725.242,00 |
| 11.02.2026 | 146,05 | 146,39 | 125,39 | 131,11 | -10,11% | 1.316.814,00 |
| 10.02.2026 | 153,95 | 154,44 | 145,50 | 145,86 | -5,32% | 477.314,00 |
| 09.02.2026 | 168,42 | 170,13 | 153,51 | 154,06 | -9,20% | 414.005,00 |
| 06.02.2026 | 174,00 | 176,10 | 169,08 | 169,67 | -1,44% | 533.849,00 |
| 05.02.2026 | 166,11 | 173,41 | 165,69 | 172,15 | 4,04% | 496.101,00 |
| 04.02.2026 | 166,88 | 170,00 | 163,84 | 165,47 | -0,09% | 357.356,00 |
| 03.02.2026 | 172,18 | 172,18 | 158,00 | 165,62 | -3,92% | 294.756,00 |
| 02.02.2026 | 168,77 | 173,04 | 168,77 | 172,37 | 1,99% | 145.291,00 |
| 30.01.2026 | 166,51 | 169,43 | 165,02 | 169,00 | 1,31% | 180.428,00 |
| 29.01.2026 | 170,05 | 170,22 | 165,57 | 166,82 | -1,42% | 146.028,00 |
| 28.01.2026 | 169,75 | 170,00 | 167,35 | 169,22 | -0,43% | 135.810,00 |
| 27.01.2026 | 173,69 | 174,07 | 169,64 | 169,95 | -2,29% | 91.619,00 |
| 26.01.2026 | 172,00 | 179,71 | 171,46 | 173,93 | 1,51% | 174.287,00 |
| 23.01.2026 | 172,97 | 172,97 | 169,97 | 171,34 | -1,21% | 107.472,00 |
| 22.01.2026 | 177,18 | 177,23 | 171,41 | 173,44 | -1,68% | 182.351,00 |
| 21.01.2026 | 178,92 | 181,51 | 175,15 | 176,41 | -1,30% | 217.511,00 |
| 20.01.2026 | 181,16 | 184,55 | 178,51 | 178,73 | -1,61% | 68.441,00 |
| 19.01.2026 | 181,98 | 182,27 | 181,55 | 181,66 | -0,98% | - |
| 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% | 183.363,00 |
| 14.01.2026 | 183,45 | 184,25 | 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 |
| 10.12.2025 | 172,82 | 174,75 | 168,79 | 174,52 | 1,02% | 146.142,00 |
| 09.12.2025 | 170,53 | 173,69 | 169,23 | 172,75 | 0,95% | 155.231,00 |
| 08.12.2025 | 170,87 | 172,45 | 157,52 | 171,13 | 0,17% | 176.664,00 |
| 05.12.2025 | 170,05 | 171,01 | 168,39 | 170,84 | 0,18% | 103.918,00 |
| 04.12.2025 | 166,23 | 170,58 | 166,02 | 170,52 | 2,63% | 109.698,00 |
| 03.12.2025 | 165,44 | 168,19 | 164,88 | 166,15 | 0,81% | 137.254,00 |
| 02.12.2025 | 164,78 | 165,90 | 163,94 | 164,81 | 0,61% | 104.960,00 |
| 01.12.2025 | 164,20 | 166,87 | 163,31 | 163,82 | -0,48% | 77.774,00 |
| 28.11.2025 | 165,69 | 165,96 | 163,38 | 164,61 | -0,24% | 46.699,00 |
| 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% | 100.460,00 |
| 24.11.2025 | 163,35 | 165,00 | 160,25 | 161,07 | -1,31% | 161.085,00 |