138,470$
-2,80%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 140,16 | 141,09 | 132,25 | 138,47 | -2,80% | 17.509,00 |
| 09.03.2026 | 142,72 | 143,40 | 138,93 | 142,46 | -1,64% | 1,00 |
| 06.03.2026 | 143,78 | 145,24 | 140,04 | 144,83 | -0,20% | 1,00 |
| 05.03.2026 | 148,06 | 150,01 | 145,12 | 145,12 | -2,11% | 235.449,00 |
| 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 | -2,58% | 68.441,00 |
| 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 | 1,01% | 183.363,00 |
| 14.01.2026 | 183,45 | 186,77 | 179,52 | 183,72 | 0,15% | 197.819,00 |
| 13.01.2026 | 183,83 | 185,41 | 182,09 | 183,45 | 0,12% | 206.340,00 |
| 12.01.2026 | 181,12 | 184,58 | 178,63 | 183,23 | 1,04% | 194.792,00 |
| 09.01.2026 | 178,18 | 182,73 | 178,00 | 181,34 | 1,58% | 277.135,00 |
| 08.01.2026 | 178,53 | 181,56 | 175,56 | 178,52 | -0,38% | 145.661,00 |
| 07.01.2026 | 178,72 | 180,24 | 176,72 | 179,20 | 0,67% | 118.876,00 |
| 06.01.2026 | 180,92 | 181,51 | 177,98 | 178,01 | -1,61% | 168.184,00 |
| 05.01.2026 | 170,89 | 182,68 | 170,89 | 180,92 | 5,77% | 173.607,00 |