97,500$
1,16%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 92,35 | 98,47 | 90,27 | 96,38 | 6,90% | 341.340,00 |
| 30.06.2026 | 95,19 | 97,11 | 89,83 | 90,16 | -5,57% | 535.230,00 |
| 29.06.2026 | 99,12 | 99,89 | 94,81 | 95,48 | -3,29% | 330.763,00 |
| 26.06.2026 | 92,35 | 99,66 | 92,35 | 98,73 | 7,07% | 760.691,00 |
| 25.06.2026 | 93,96 | 97,28 | 90,56 | 92,21 | -4,48% | 220.568,00 |
| 24.06.2026 | 97,20 | 99,55 | 96,35 | 96,53 | 1,08% | 247.991,00 |
| 23.06.2026 | 93,92 | 97,12 | 91,25 | 95,50 | 5,55% | 449.784,00 |
| 22.06.2026 | 89,27 | 90,68 | 84,88 | 90,48 | -0,14% | 621.341,00 |
| 19.06.2026 | 90,57 | 90,65 | 90,56 | 90,60 | 0,05% | - |
| 18.06.2026 | 106,04 | 106,04 | 89,80 | 90,56 | -14,88% | 583.987,00 |
| 17.06.2026 | 107,66 | 108,83 | 105,07 | 106,39 | -1,31% | 216.850,00 |
| 16.06.2026 | 107,17 | 109,00 | 106,27 | 107,80 | 0,64% | 280.473,00 |
| 15.06.2026 | 108,34 | 109,39 | 105,72 | 107,11 | -2,12% | 224.332,00 |
| 12.06.2026 | 106,28 | 110,00 | 105,08 | 109,43 | 2,66% | 175.343,00 |
| 11.06.2026 | 109,20 | 110,65 | 105,98 | 106,59 | -2,61% | 223.421,00 |
| 10.06.2026 | 110,57 | 113,88 | 108,00 | 109,44 | -0,98% | 222.319,00 |
| 09.06.2026 | 107,51 | 112,40 | 107,51 | 110,52 | 0,66% | 272.651,00 |
| 08.06.2026 | 109,99 | 110,76 | 108,71 | 109,79 | -0,19% | 159.072,00 |
| 05.06.2026 | 108,41 | 112,00 | 107,28 | 110,00 | 2,69% | 215.183,00 |
| 04.06.2026 | 106,40 | 108,98 | 106,40 | 107,12 | 2,21% | 133.311,00 |
| 03.06.2026 | 105,57 | 105,74 | 102,28 | 104,81 | -1,69% | 198.186,00 |
| 02.06.2026 | 108,46 | 108,46 | 103,68 | 106,61 | -3,60% | 459.882,00 |
| 01.06.2026 | 107,62 | 112,00 | 102,46 | 110,59 | 2,98% | 351.543,00 |
| 29.05.2026 | 106,95 | 108,12 | 105,66 | 107,39 | 0,41% | 209.183,00 |
| 28.05.2026 | 104,74 | 107,10 | 104,00 | 106,95 | 2,12% | 151.945,00 |
| 27.05.2026 | 104,04 | 106,04 | 102,55 | 104,73 | 0,93% | 222.360,00 |
| 26.05.2026 | 104,46 | 104,64 | 100,10 | 103,77 | -1,60% | 351.377,00 |
| 22.05.2026 | 105,51 | 107,58 | 103,11 | 105,46 | 0,18% | 143.817,00 |
| 21.05.2026 | 106,28 | 106,30 | 101,00 | 105,27 | -1,79% | 225.892,00 |
| 20.05.2026 | 109,05 | 109,08 | 103,57 | 107,19 | -0,86% | 161.256,00 |
| 19.05.2026 | 109,58 | 113,59 | 106,31 | 108,12 | 0,11% | 239.711,00 |
| 18.05.2026 | 105,00 | 110,31 | 105,00 | 108,00 | 2,39% | 198.450,00 |
| 15.05.2026 | 104,25 | 109,33 | 103,23 | 105,48 | 2,63% | 299.738,00 |
| 14.05.2026 | 104,59 | 106,23 | 102,27 | 102,78 | -0,62% | 421.955,00 |
| 13.05.2026 | 109,30 | 109,30 | 101,49 | 103,42 | -6,18% | 360.111,00 |
| 12.05.2026 | 117,63 | 117,63 | 109,89 | 110,23 | -4,94% | 345.985,00 |
| 11.05.2026 | 118,99 | 119,48 | 113,88 | 115,96 | -3,34% | 291.170,00 |
| 08.05.2026 | 123,70 | 124,78 | 117,45 | 119,97 | -3,85% | 231.831,00 |
| 07.05.2026 | 121,53 | 127,50 | 121,45 | 124,78 | 3,89% | 360.238,00 |
| 06.05.2026 | 123,88 | 130,33 | 112,45 | 120,11 | -9,16% | 660.336,00 |
| 05.05.2026 | 131,08 | 133,70 | 129,00 | 132,22 | -0,03% | 226.390,00 |
| 04.05.2026 | 130,51 | 133,61 | 130,51 | 132,26 | 0,74% | 180.458,00 |
| 01.05.2026 | 132,04 | 133,50 | 129,98 | 131,29 | 0,48% | 197.813,00 |
| 30.04.2026 | 126,87 | 132,70 | 126,31 | 130,66 | 1,62% | 218.580,00 |
| 29.04.2026 | 128,51 | 129,35 | 127,38 | 128,58 | -0,66% | 115.263,00 |
| 28.04.2026 | 128,12 | 131,03 | 128,12 | 129,44 | 1,83% | 146.148,00 |
| 27.04.2026 | 126,51 | 130,33 | 126,51 | 127,12 | 0,48% | 157.352,00 |
| 24.04.2026 | 121,64 | 126,69 | 119,46 | 126,51 | 3,48% | 212.890,00 |
| 23.04.2026 | 126,50 | 127,20 | 118,50 | 122,25 | -4,31% | 316.414,00 |
| 22.04.2026 | 128,75 | 130,43 | 127,07 | 127,75 | -0,49% | 141.185,00 |
| 21.04.2026 | 128,47 | 130,93 | 126,55 | 128,38 | 0,20% | 213.861,00 |
| 20.04.2026 | 127,65 | 130,43 | 124,85 | 128,12 | -0,81% | 272.524,00 |
| 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 |