123,400$
-0,15%
Echtzeit-Aktienkurs Huron Consulting Group
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 123,76 | 124,28 | 122,73 | 123,67 | 0,07% | 62.331,00 |
| 03.12.2024 | 124,84 | 124,84 | 121,79 | 123,58 | -0,67% | 55.063,00 |
| 02.12.2024 | 122,81 | 125,11 | 122,81 | 124,41 | 1,30% | 87.203,00 |
| 29.11.2024 | 124,02 | 125,45 | 122,32 | 122,81 | -0,72% | 60.096,00 |
| 27.11.2024 | 125,20 | 125,20 | 123,14 | 123,70 | -0,67% | 67.013,00 |
| 26.11.2024 | 125,19 | 126,17 | 123,55 | 124,54 | -0,84% | 83.561,00 |
| 25.11.2024 | 124,42 | 126,04 | 124,42 | 125,60 | 1,36% | 82.301,00 |
| 22.11.2024 | 122,69 | 124,24 | 121,87 | 123,92 | 1,47% | 79.075,00 |
| 21.11.2024 | 120,80 | 123,17 | 120,80 | 122,13 | 1,30% | 29.748,00 |
| 20.11.2024 | 120,30 | 121,29 | 118,85 | 120,56 | 0,22% | 55.045,00 |
| 19.11.2024 | 118,27 | 120,69 | 116,77 | 120,30 | 1,20% | 71.256,00 |
| 18.11.2024 | 120,77 | 121,07 | 118,79 | 118,87 | -1,57% | 129.099,00 |
| 15.11.2024 | 122,90 | 122,90 | 119,70 | 120,76 | -1,24% | 77.109,00 |
| 14.11.2024 | 126,69 | 127,31 | 121,93 | 122,28 | -3,60% | 91.754,00 |
| 13.11.2024 | 129,65 | 129,65 | 126,16 | 126,85 | -1,50% | 166.249,00 |
| 12.11.2024 | 129,71 | 130,89 | 128,36 | 128,78 | -0,80% | 105.365,00 |
| 11.11.2024 | 128,08 | 130,17 | 127,56 | 129,82 | 1,88% | 78.260,00 |
| 08.11.2024 | 127,22 | 128,65 | 126,77 | 127,43 | -0,18% | 76.961,00 |
| 07.11.2024 | 127,55 | 127,73 | 124,94 | 127,66 | -0,37% | 121.785,00 |
| 06.11.2024 | 125,00 | 131,06 | 124,84 | 128,13 | 6,49% | 164.809,00 |
| 05.11.2024 | 118,20 | 120,41 | 118,12 | 120,32 | 1,87% | 92.014,00 |
| 04.11.2024 | 115,70 | 118,99 | 115,70 | 118,11 | 2,64% | 79.328,00 |
| 01.11.2024 | 115,82 | 116,43 | 112,94 | 115,07 | -0,66% | 148.231,00 |
| 31.10.2024 | 116,50 | 117,05 | 114,03 | 115,84 | -0,52% | 174.121,00 |
| 30.10.2024 | 109,76 | 118,10 | 108,22 | 116,45 | 10,90% | 153.585,00 |
| 29.10.2024 | 103,49 | 106,22 | 103,24 | 105,00 | 0,83% | 81.770,00 |
| 28.10.2024 | 104,44 | 105,02 | 103,70 | 104,14 | 0,64% | 124.476,00 |
| 25.10.2024 | 104,92 | 105,27 | 102,95 | 103,48 | -0,61% | 46.588,00 |
| 24.10.2024 | 107,00 | 107,00 | 104,03 | 104,11 | -2,28% | 60.307,00 |
| 23.10.2024 | 107,76 | 107,76 | 106,06 | 106,54 | -1,60% | 52.273,00 |
| 22.10.2024 | 108,16 | 108,48 | 107,21 | 108,27 | 0,10% | 56.730,00 |
| 21.10.2024 | 107,92 | 108,75 | 106,76 | 108,16 | 0,12% | 103.210,00 |
| 18.10.2024 | 107,89 | 108,69 | 107,32 | 108,03 | 0,31% | 79.538,00 |
| 17.10.2024 | 107,40 | 107,93 | 106,13 | 107,70 | 0,59% | 77.080,00 |
| 16.10.2024 | 108,04 | 108,35 | 107,02 | 107,07 | -0,88% | 56.762,00 |
| 15.10.2024 | 106,92 | 109,33 | 106,92 | 108,02 | 0,98% | 78.568,00 |
| 14.10.2024 | 106,33 | 107,25 | 106,14 | 106,97 | 0,34% | 30.872,00 |
| 11.10.2024 | 105,46 | 106,91 | 105,46 | 106,61 | 0,94% | 61.080,00 |
| 10.10.2024 | 104,87 | 106,13 | 104,36 | 105,62 | -0,12% | 50.335,00 |
| 09.10.2024 | 106,06 | 106,70 | 105,40 | 105,75 | -0,40% | 68.675,00 |
| 08.10.2024 | 106,22 | 106,55 | 105,56 | 106,17 | 0,49% | 46.559,00 |
| 07.10.2024 | 106,56 | 106,75 | 105,12 | 105,65 | -1,13% | 52.637,00 |
| 04.10.2024 | 106,13 | 107,28 | 105,83 | 106,86 | 1,76% | 72.560,00 |
| 03.10.2024 | 105,80 | 106,25 | 104,73 | 105,01 | -1,05% | 39.951,00 |
| 02.10.2024 | 106,80 | 107,25 | 105,63 | 106,12 | -1,36% | 42.402,00 |
| 01.10.2024 | 108,27 | 108,79 | 105,78 | 107,58 | -1,08% | 59.699,00 |
| 30.09.2024 | 107,74 | 109,15 | 107,50 | 108,76 | 0,69% | 93.534,00 |
| 27.09.2024 | 108,75 | 110,31 | 107,85 | 108,01 | 0,08% | 63.227,00 |
| 26.09.2024 | 109,23 | 109,34 | 107,82 | 107,92 | -0,32% | 43.524,00 |
| 25.09.2024 | 109,11 | 109,75 | 108,27 | 108,27 | -0,77% | 53.341,00 |
| 24.09.2024 | 109,18 | 110,09 | 108,86 | 109,11 | -0,25% | 59.424,00 |
| 23.09.2024 | 110,55 | 110,59 | 109,04 | 109,38 | -1,06% | 64.510,00 |
| 20.09.2024 | 109,97 | 111,00 | 109,46 | 110,55 | 0,73% | 218.320,00 |
| 19.09.2024 | 108,66 | 110,08 | 107,56 | 109,75 | 2,67% | 81.802,00 |
| 18.09.2024 | 107,37 | 108,64 | 105,91 | 106,90 | -0,44% | 89.267,00 |
| 17.09.2024 | 107,91 | 108,68 | 106,69 | 107,37 | 0,21% | 55.401,00 |
| 16.09.2024 | 107,56 | 108,85 | 106,67 | 107,15 | -0,25% | 87.031,00 |
| 13.09.2024 | 106,51 | 108,00 | 106,27 | 107,42 | 1,58% | 74.462,00 |
| 12.09.2024 | 105,15 | 105,88 | 104,58 | 105,75 | 0,72% | 56.933,00 |
| 11.09.2024 | 104,65 | 105,10 | 102,58 | 104,99 | -0,50% | 48.554,00 |
| 10.09.2024 | 105,57 | 106,80 | 105,00 | 105,52 | -0,05% | 65.003,00 |
| 09.09.2024 | 104,51 | 105,87 | 103,11 | 105,57 | 1,07% | 117.249,00 |
| 06.09.2024 | 106,98 | 106,98 | 103,91 | 104,45 | -2,58% | 54.560,00 |
| 05.09.2024 | 108,38 | 108,38 | 106,65 | 107,22 | -0,80% | 59.191,00 |
| 04.09.2024 | 108,76 | 108,76 | 106,60 | 108,08 | -0,66% | 58.655,00 |
| 03.09.2024 | 109,48 | 110,91 | 108,78 | 108,80 | -1,48% | 79.735,00 |
| 30.08.2024 | 108,54 | 110,88 | 108,38 | 110,44 | 2,32% | 120.947,00 |
| 29.08.2024 | 107,49 | 108,67 | 105,18 | 107,94 | 1,16% | 68.881,00 |
| 28.08.2024 | 107,80 | 107,99 | 105,83 | 106,70 | -1,01% | 122.355,00 |
| 27.08.2024 | 107,03 | 108,12 | 106,45 | 107,79 | 0,20% | 47.633,00 |
| 26.08.2024 | 107,75 | 108,75 | 107,12 | 107,57 | -0,07% | 72.097,00 |
| 23.08.2024 | 106,00 | 108,53 | 105,53 | 107,64 | 2,15% | 84.840,00 |
| 22.08.2024 | 105,74 | 106,55 | 104,93 | 105,37 | -0,53% | 54.473,00 |
| 21.08.2024 | 106,10 | 106,25 | 105,03 | 105,93 | 0,58% | 40.695,00 |
| 20.08.2024 | 105,30 | 105,86 | 104,54 | 105,32 | 0,10% | 55.391,00 |
| 19.08.2024 | 104,92 | 105,62 | 104,60 | 105,21 | 0,43% | 36.883,00 |
| 16.08.2024 | 105,36 | 106,18 | 104,76 | 104,76 | -0,70% | 55.687,00 |
| 15.08.2024 | 105,45 | 106,68 | 104,32 | 105,50 | 1,88% | 129.547,00 |
| 14.08.2024 | 104,82 | 104,82 | 102,90 | 103,55 | -1,13% | 51.723,00 |
| 13.08.2024 | 103,87 | 105,04 | 103,41 | 104,73 | 1,18% | 95.429,00 |
| 12.08.2024 | 103,64 | 103,92 | 102,50 | 103,51 | -0,05% | 90.350,00 |
| 09.08.2024 | 102,93 | 103,56 | 101,84 | 103,56 | 0,48% | 99.214,00 |
| 08.08.2024 | 102,61 | 103,75 | 102,21 | 103,07 | 0,86% | 80.612,00 |
| 07.08.2024 | 103,55 | 103,85 | 101,73 | 102,19 | -0,48% | 156.498,00 |
| 06.08.2024 | 104,24 | 105,69 | 102,49 | 102,68 | -1,97% | 101.333,00 |
| 05.08.2024 | 106,02 | 106,02 | 102,27 | 104,74 | -3,47% | 158.687,00 |
| 02.08.2024 | 109,68 | 111,26 | 106,69 | 108,51 | -3,43% | 216.939,00 |
| 01.08.2024 | 109,34 | 113,57 | 107,58 | 112,36 | 2,31% | 249.657,00 |
| 31.07.2024 | 110,00 | 111,84 | 103,96 | 109,82 | -2,75% | 543.514,00 |
| 30.07.2024 | 113,67 | 115,65 | 112,12 | 112,93 | -0,50% | 213.109,00 |
| 29.07.2024 | 111,27 | 113,93 | 111,01 | 113,50 | 2,33% | 258.324,00 |
| 26.07.2024 | 110,26 | 111,39 | 109,84 | 110,92 | 1,49% | 141.651,00 |
| 25.07.2024 | 109,61 | 112,00 | 109,01 | 109,29 | 0,19% | 123.597,00 |
| 24.07.2024 | 109,71 | 110,99 | 108,70 | 109,08 | -1,24% | 86.313,00 |
| 23.07.2024 | 109,49 | 111,35 | 109,09 | 110,45 | 0,77% | 141.439,00 |
| 22.07.2024 | 107,20 | 109,69 | 106,71 | 109,61 | 2,24% | 172.114,00 |
| 19.07.2024 | 107,90 | 108,42 | 106,58 | 107,21 | -0,37% | 151.613,00 |
| 18.07.2024 | 106,97 | 108,58 | 106,97 | 107,61 | 0,43% | 87.189,00 |
| 17.07.2024 | 107,75 | 108,35 | 104,15 | 107,15 | -1,47% | 153.170,00 |
| 16.07.2024 | 105,05 | 108,87 | 105,05 | 108,75 | 4,22% | 123.845,00 |