180,950$
3,57%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 176,74 | 183,05 | 176,46 | 180,81 | 3,58% | 274.083,00 |
| 19.10.2026 | 173,81 | 176,15 | 173,81 | 174,56 | -0,17% | 159.650,00 |
| 16.10.2026 | 177,25 | 178,72 | 173,43 | 174,86 | -0,35% | 157.648,00 |
| 15.10.2026 | 179,00 | 182,37 | 174,65 | 175,47 | 0,13% | 275.659,00 |
| 14.10.2026 | 176,60 | 178,19 | 173,34 | 175,25 | -0,61% | 275.092,00 |
| 13.10.2026 | 175,27 | 178,15 | 172,99 | 176,33 | 1,58% | 357.643,00 |
| 12.10.2026 | 168,88 | 173,79 | 168,00 | 173,58 | 3,91% | 327.136,00 |
| 09.10.2026 | 164,85 | 167,72 | 160,00 | 167,05 | 1,03% | 153.883,00 |
| 08.10.2026 | 156,81 | 169,73 | 156,81 | 165,34 | 5,57% | 360.891,00 |
| 07.10.2026 | 156,36 | 157,85 | 155,41 | 156,61 | -0,36% | 164.437,00 |
| 06.10.2026 | 160,57 | 161,55 | 156,06 | 157,17 | -1,83% | 203.494,00 |
| 05.10.2026 | 162,68 | 163,73 | 158,13 | 160,10 | -1,26% | 214.053,00 |
| 02.10.2026 | 167,75 | 168,00 | 161,12 | 162,15 | -3,72% | 269.905,00 |
| 01.10.2026 | 161,47 | 169,45 | 161,13 | 168,42 | 7,56% | 605.701,00 |
| 30.09.2026 | 156,14 | 157,80 | 155,78 | 156,58 | 0,20% | 281.479,00 |
| 29.09.2026 | 156,13 | 159,01 | 155,46 | 156,26 | -0,79% | 159.963,00 |
| 28.09.2026 | 158,62 | 158,62 | 155,71 | 157,50 | -0,30% | 159.912,00 |
| 25.09.2026 | 157,29 | 161,58 | 157,28 | 157,98 | 0,20% | 137.132,00 |
| 24.09.2026 | 160,32 | 161,88 | 155,74 | 157,66 | -1,44% | 231.130,00 |
| 23.09.2026 | 158,10 | 161,34 | 157,98 | 159,96 | 1,27% | 247.514,00 |
| 22.09.2026 | 159,35 | 159,87 | 155,05 | 157,96 | -0,62% | 205.676,00 |
| 21.09.2026 | 158,25 | 160,30 | 156,54 | 158,95 | 0,39% | 394.653,00 |
| 18.09.2026 | 159,56 | 159,56 | 153,29 | 158,33 | 0,57% | 570.782,00 |
| 17.09.2026 | 153,26 | 157,68 | 150,52 | 157,44 | 2,21% | 283.942,00 |
| 16.09.2026 | 152,05 | 155,42 | 150,40 | 154,03 | -0,24% | 170.922,00 |
| 15.09.2026 | 154,43 | 157,02 | 152,35 | 154,40 | -1,22% | 170.337,00 |
| 14.09.2026 | 156,97 | 157,48 | 153,07 | 156,31 | 4,26% | 234.299,00 |
| 11.09.2026 | 149,37 | 151,48 | 147,38 | 149,93 | 0,53% | 144.409,00 |
| 10.09.2026 | 150,23 | 151,72 | 148,27 | 149,14 | -0,38% | 133.071,00 |
| 09.09.2026 | 146,48 | 149,74 | 144,20 | 149,72 | 1,38% | 147.475,00 |
| 08.09.2026 | 153,28 | 153,28 | 146,60 | 147,68 | -4,89% | 210.043,00 |
| 04.09.2026 | 155,62 | 158,19 | 151,97 | 155,27 | -1,79% | 270.629,00 |
| 03.09.2026 | 158,88 | 161,00 | 156,11 | 158,10 | 0,93% | 191.925,00 |
| 02.09.2026 | 157,43 | 158,86 | 153,93 | 156,64 | -0,52% | 198.118,00 |
| 01.09.2026 | 160,60 | 161,10 | 157,30 | 157,46 | -1,52% | 215.032,00 |
| 31.08.2026 | 159,31 | 162,20 | 158,74 | 159,89 | 0,03% | 203.033,00 |
| 28.08.2026 | 161,21 | 162,20 | 159,09 | 159,84 | 0,06% | 256.111,00 |
| 27.08.2026 | 155,57 | 159,75 | 155,57 | 159,75 | 2,03% | 208.253,00 |
| 26.08.2026 | 157,51 | 159,03 | 155,81 | 156,57 | -1,65% | 132.280,00 |
| 25.08.2026 | 161,04 | 163,33 | 159,02 | 159,20 | -2,08% | 146.004,00 |
| 24.08.2026 | 161,79 | 164,99 | 161,00 | 162,59 | 0,59% | 311.071,00 |
| 21.08.2026 | 162,45 | 165,37 | 160,02 | 161,64 | -0,46% | 228.557,00 |
| 20.08.2026 | 158,98 | 162,93 | 158,98 | 162,39 | 2,39% | 223.229,00 |
| 19.08.2026 | 152,28 | 159,74 | 152,28 | 158,60 | 4,78% | 179.176,00 |
| 18.08.2026 | 151,54 | 154,65 | 150,26 | 151,37 | 2,09% | 179.875,00 |
| 17.08.2026 | 149,64 | 151,98 | 146,05 | 148,27 | -2,37% | 221.846,00 |
| 14.08.2026 | 156,56 | 157,00 | 151,66 | 151,87 | -2,21% | 116.115,00 |
| 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% | 183.528,00 |
| 11.08.2026 | 150,22 | 155,60 | 148,06 | 152,75 | 0,38% | 159.935,00 |
| 10.08.2026 | 150,47 | 154,38 | 150,05 | 152,17 | 0,08% | 223.293,00 |
| 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% | 246.828,00 |
| 05.08.2026 | 153,00 | 153,00 | 148,39 | 149,88 | -1,88% | 231.304,00 |
| 04.08.2026 | 146,98 | 153,44 | 146,98 | 152,75 | 1,84% | 402.947,00 |
| 03.08.2026 | 155,57 | 157,11 | 148,73 | 149,99 | -1,17% | 474.497,00 |
| 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% | 935.471,00 |
| 29.07.2026 | 134,09 | 172,90 | 130,74 | 169,96 | 40,03% | 1.445.493,00 |
| 28.07.2026 | 119,82 | 125,68 | 119,82 | 121,37 | 4,06% | 282.742,00 |
| 27.07.2026 | 115,00 | 118,47 | 112,85 | 116,63 | 3,86% | 272.892,00 |
| 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% | 237.203,00 |
| 22.07.2026 | 111,77 | 112,09 | 109,87 | 111,54 | 0,68% | 184.519,00 |
| 21.07.2026 | 110,23 | 112,92 | 108,84 | 110,79 | -1,63% | 343.112,00 |
| 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% | 253.407,00 |
| 15.07.2026 | 109,22 | 115,00 | 109,22 | 114,00 | 3,81% | 213.760,00 |
| 14.07.2026 | 109,23 | 111,50 | 108,68 | 109,82 | -1,30% | 245.005,00 |
| 13.07.2026 | 108,24 | 112,99 | 108,24 | 111,27 | 5,12% | 363.601,00 |
| 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% | 146.430,00 |
| 07.07.2026 | 102,81 | 106,83 | 102,81 | 106,03 | 6,18% | 201.634,00 |
| 06.07.2026 | 97,08 | 100,39 | 93,83 | 99,86 | 2,78% | 252.787,00 |
| 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% | 341.088,00 |
| 30.06.2026 | 95,19 | 97,11 | 89,83 | 90,16 | -5,57% | 535.220,00 |
| 29.06.2026 | 99,12 | 99,89 | 94,81 | 95,48 | -3,29% | 330.706,00 |
| 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% | 247.968,00 |
| 23.06.2026 | 93,92 | 97,12 | 91,25 | 95,50 | 5,55% | 449.749,00 |
| 22.06.2026 | 89,27 | 90,68 | 84,88 | 90,48 | -0,09% | 621.088,00 |
| 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% | 216.579,00 |
| 16.06.2026 | 107,17 | 109,00 | 106,27 | 107,80 | 0,64% | 280.432,00 |
| 15.06.2026 | 108,34 | 109,39 | 105,72 | 107,11 | -2,12% | 217.422,00 |
| 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% | 223.409,00 |
| 10.06.2026 | 110,57 | 113,88 | 108,00 | 109,44 | -0,98% | 222.309,00 |
| 09.06.2026 | 107,51 | 112,40 | 107,51 | 110,52 | 0,66% | 272.319,00 |
| 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% | 133.204,00 |
| 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% | 459.861,00 |
| 01.06.2026 | 107,62 | 112,00 | 102,46 | 110,59 | 2,98% | 351.530,00 |
| 29.05.2026 | 106,95 | 108,12 | 105,66 | 107,39 | 0,41% | 209.183,00 |