154,952$
3,21%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 151,94 | 155,51 | 149,69 | 155,31 | 3,44% | 202.110,00 |
| 12.08.2026 | 149,14 | 152,25 | 143,18 | 150,14 | -1,71% | 183.529,00 |
| 11.08.2026 | 150,22 | 155,60 | 148,06 | 152,75 | 0,38% | 159.940,00 |
| 10.08.2026 | 150,47 | 154,38 | 150,05 | 152,17 | 0,08% | 223.438,00 |
| 07.08.2026 | 150,74 | 153,99 | 148,05 | 152,05 | 1,36% | 181.259,00 |
| 06.08.2026 | 149,51 | 151,68 | 147,00 | 150,01 | 0,09% | 246.830,00 |
| 05.08.2026 | 153,00 | 153,00 | 148,39 | 149,88 | -1,88% | 231.311,00 |
| 04.08.2026 | 146,98 | 153,44 | 146,98 | 152,75 | 1,84% | 402.957,00 |
| 03.08.2026 | 155,57 | 157,11 | 148,73 | 149,99 | -1,17% | 474.505,00 |
| 31.07.2026 | 161,40 | 163,00 | 150,32 | 151,77 | -7,41% | 871.145,00 |
| 30.07.2026 | 165,34 | 171,66 | 161,03 | 163,91 | -3,56% | 955.755,00 |
| 29.07.2026 | 134,09 | 172,90 | 130,74 | 169,96 | 40,03% | 1.447.120,00 |
| 28.07.2026 | 119,82 | 125,68 | 119,82 | 121,37 | 4,06% | 284.785,00 |
| 27.07.2026 | 115,00 | 118,47 | 112,85 | 116,63 | 3,86% | 272.911,00 |
| 24.07.2026 | 110,79 | 113,50 | 108,12 | 112,30 | 2,85% | 208.744,00 |
| 23.07.2026 | 110,93 | 111,52 | 108,17 | 109,19 | -2,11% | 237.205,00 |
| 22.07.2026 | 111,77 | 112,09 | 109,87 | 111,54 | 0,68% | 184.688,00 |
| 21.07.2026 | 110,23 | 112,92 | 108,84 | 110,79 | -1,63% | 343.134,00 |
| 20.07.2026 | 113,78 | 114,21 | 109,89 | 112,63 | -1,89% | 285.663,00 |
| 17.07.2026 | 119,97 | 121,58 | 114,36 | 114,80 | -3,33% | 317.558,00 |
| 16.07.2026 | 115,00 | 119,42 | 115,00 | 118,76 | 4,18% | 253.411,00 |
| 15.07.2026 | 109,22 | 115,00 | 109,22 | 114,00 | 3,81% | 213.762,00 |
| 14.07.2026 | 109,23 | 111,50 | 108,68 | 109,82 | -1,30% | 245.006,00 |
| 13.07.2026 | 108,24 | 112,99 | 108,24 | 111,27 | 5,12% | 363.662,00 |
| 10.07.2026 | 103,99 | 106,49 | 101,86 | 105,85 | 3,30% | 192.769,00 |
| 09.07.2026 | 100,20 | 103,18 | 98,44 | 102,47 | -0,52% | 291.462,00 |
| 08.07.2026 | 104,95 | 105,75 | 102,98 | 103,01 | -2,85% | 146.445,00 |
| 07.07.2026 | 102,81 | 106,83 | 102,81 | 106,03 | 6,18% | 201.638,00 |
| 06.07.2026 | 97,08 | 100,39 | 93,83 | 99,86 | 2,78% | 252.836,00 |
| 02.07.2026 | 97,99 | 99,00 | 96,24 | 97,16 | 0,81% | 365.550,00 |
| 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 |