Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,74 | 53,01 | 50,64 | 50,94 | -3,84% | - |
| 25.02.2021 | 53,10 | 54,25 | 51,77 | 52,97 | -0,84% | - |
| 24.02.2021 | 53,28 | 53,59 | 53,28 | 53,42 | -8,72% | - |
| 23.02.2021 | 58,99 | 59,53 | 57,59 | 58,53 | -1,36% | - |
| 22.02.2021 | 59,01 | 59,64 | 58,23 | 59,33 | 1,57% | - |
| 19.02.2021 | 55,54 | 58,80 | 55,50 | 58,42 | 7,13% | - |
| 18.02.2021 | 55,38 | 55,63 | 54,24 | 54,53 | -2,99% | - |
| 17.02.2021 | 55,99 | 56,69 | 55,10 | 56,21 | 0,00% | - |
| 16.02.2021 | 56,29 | 56,66 | 55,44 | 56,21 | -0,38% | - |
| 12.02.2021 | 56,25 | 56,88 | 56,09 | 56,42 | 0,46% | - |
| 11.02.2021 | 57,01 | 57,11 | 55,95 | 56,16 | -1,34% | - |
| 10.02.2021 | 57,29 | 57,55 | 56,21 | 56,93 | -0,91% | - |
| 09.02.2021 | 57,19 | 57,83 | 56,99 | 57,45 | -1,03% | - |
| 08.02.2021 | 56,94 | 58,08 | 56,87 | 58,05 | 3,40% | - |
| 05.02.2021 | 56,68 | 56,96 | 55,20 | 56,14 | -2,11% | - |
| 04.02.2021 | 56,87 | 57,39 | 56,87 | 57,35 | 2,15% | - |
| 03.02.2021 | 55,26 | 56,37 | 54,99 | 56,15 | 1,61% | - |
| 02.02.2021 | 55,44 | 55,52 | 54,97 | 55,26 | 0,80% | - |
| 01.02.2021 | 54,62 | 54,83 | 54,62 | 54,82 | 3,16% | - |
| 29.01.2021 | 52,89 | 53,20 | 52,89 | 53,14 | -5,82% | - |
| 28.01.2021 | 57,40 | 57,44 | 55,74 | 56,42 | 0,29% | - |
| 27.01.2021 | 57,45 | 57,71 | 55,88 | 56,26 | -4,42% | - |
| 26.01.2021 | 59,19 | 59,75 | 58,49 | 58,86 | -0,37% | - |
| 25.01.2021 | 58,93 | 60,25 | 58,65 | 59,08 | 1,36% | - |
| 22.01.2021 | 55,43 | 58,32 | 55,07 | 58,29 | 3,96% | - |
| 21.01.2021 | 57,36 | 57,43 | 55,54 | 56,07 | -3,39% | - |
| 20.01.2021 | 58,35 | 58,56 | 57,26 | 58,03 | 1,08% | - |
| 19.01.2021 | 57,50 | 57,90 | 57,10 | 57,41 | 0,86% | - |
| 15.01.2021 | 56,45 | 57,78 | 56,07 | 56,92 | -1,78% | - |
| 14.01.2021 | 58,36 | 58,81 | 57,70 | 57,95 | 1,29% | - |
| 13.01.2021 | 57,28 | 57,71 | 56,75 | 57,21 | -1,00% | - |
| 12.01.2021 | 57,15 | 57,83 | 56,52 | 57,79 | 0,88% | - |
| 11.01.2021 | 58,30 | 58,30 | 56,54 | 57,28 | -3,40% | - |
| 08.01.2021 | 61,06 | 61,09 | 59,03 | 59,30 | -3,24% | - |
| 07.01.2021 | 60,25 | 61,44 | 59,96 | 61,28 | 1,59% | - |
| 06.01.2021 | 58,40 | 60,70 | 58,35 | 60,32 | 5,60% | - |
| 05.01.2021 | 57,39 | 57,87 | 56,53 | 57,12 | 0,48% | - |
| 04.01.2021 | 58,41 | 58,59 | 56,10 | 56,85 | -3,60% | - |
| 31.12.2020 | 58,69 | 59,34 | 58,49 | 58,97 | -0,26% | - |
| 30.12.2020 | 57,95 | 59,53 | 57,92 | 59,12 | 2,36% | - |
| 29.12.2020 | 59,58 | 59,58 | 56,97 | 57,76 | -4,75% | - |
| 28.12.2020 | 59,35 | 60,69 | 59,34 | 60,64 | 6,81% | - |
| 24.12.2020 | 57,10 | 58,57 | 56,68 | 56,77 | -0,53% | - |
| 23.12.2020 | 56,71 | 58,24 | 55,91 | 57,08 | 1,07% | - |
| 22.12.2020 | 55,67 | 56,86 | 55,60 | 56,47 | 1,36% | - |
| 21.12.2020 | 55,02 | 55,93 | 54,68 | 55,72 | -3,67% | - |
| 18.12.2020 | 55,85 | 58,00 | 55,58 | 57,84 | 8,79% | - |
| 17.12.2020 | 53,02 | 53,36 | 52,71 | 53,17 | 0,12% | - |
| 16.12.2020 | 53,43 | 53,45 | 52,49 | 53,10 | 3,86% | - |
| 15.12.2020 | 53,30 | 58,93 | 51,02 | 51,13 | 0,46% | - |
| 14.12.2020 | 51,06 | 57,33 | 49,77 | 50,89 | 1,20% | - |
| 11.12.2020 | 51,69 | 51,69 | 45,52 | 50,29 | -1,75% | - |
| 10.12.2020 | 50,49 | 51,28 | 50,03 | 51,18 | 1,30% | - |
| 09.12.2020 | 50,00 | 50,67 | 49,81 | 50,53 | 4,55% | - |
| 08.12.2020 | 47,36 | 50,31 | 47,28 | 48,33 | 3,54% | - |
| 07.12.2020 | 46,14 | 48,97 | 0,00 | 46,68 | 3,66% | - |
| 04.12.2020 | 45,96 | 50,89 | 45,03 | 45,03 | 0,72% | - |
| 03.12.2020 | 43,97 | 44,99 | 43,76 | 44,71 | 2,57% | - |
| 02.12.2020 | 43,53 | 44,15 | 42,85 | 43,59 | -0,83% | - |
| 01.12.2020 | 44,65 | 44,72 | 43,57 | 43,95 | 0,05% | - |
| 30.11.2020 | 45,48 | 45,69 | 43,73 | 43,93 | -3,18% | - |
| 27.11.2020 | 44,92 | 46,28 | 44,21 | 45,38 | -2,93% | - |
| 25.11.2020 | 46,81 | 47,25 | 0,00 | 46,75 | -0,71% | - |
| 24.11.2020 | 44,70 | 47,21 | 44,52 | 47,08 | 7,49% | - |
| 23.11.2020 | 43,24 | 44,32 | 42,92 | 43,80 | 2,44% | - |
| 20.11.2020 | 42,24 | 43,20 | 42,12 | 42,76 | 1,35% | - |
| 19.11.2020 | 42,75 | 43,03 | 42,19 | 42,19 | -4,04% | - |
| 18.11.2020 | 44,52 | 44,82 | 43,78 | 43,96 | 1,15% | - |
| 17.11.2020 | 43,03 | 45,17 | 42,80 | 43,46 | -0,62% | - |
| 16.11.2020 | 43,54 | 44,27 | 43,31 | 43,73 | 3,95% | - |
| 13.11.2020 | 41,56 | 42,38 | 41,47 | 42,07 | 2,09% | - |
| 12.11.2020 | 41,55 | 42,22 | 40,95 | 41,21 | -4,51% | - |
| 11.11.2020 | 42,84 | 43,84 | 41,99 | 43,16 | 0,15% | - |
| 10.11.2020 | 43,10 | 44,07 | 41,70 | 43,09 | 2,68% | - |
| 09.11.2020 | 41,65 | 43,01 | 41,43 | 41,97 | 8,82% | - |
| 06.11.2020 | 40,23 | 40,91 | 38,08 | 38,57 | -6,37% | - |
| 05.11.2020 | 40,81 | 41,41 | 40,29 | 41,19 | 3,01% | - |
| 04.11.2020 | 38,33 | 40,51 | 37,31 | 39,99 | -1,99% | - |
| 03.11.2020 | 40,79 | 41,65 | 39,16 | 40,80 | 6,93% | - |
| 02.11.2020 | 38,73 | 38,91 | 37,84 | 38,15 | 0,98% | - |
| 30.10.2020 | 38,81 | 39,51 | 36,90 | 37,78 | -3,75% | - |
| 29.10.2020 | 38,85 | 39,96 | 38,62 | 39,25 | -0,04% | - |
| 28.10.2020 | 40,18 | 40,24 | 38,93 | 39,27 | -6,46% | - |
| 27.10.2020 | 41,33 | 41,98 | 41,33 | 41,98 | 0,01% | - |
| 26.10.2020 | 42,05 | 42,19 | 41,27 | 41,97 | -1,77% | - |
| 23.10.2020 | 42,76 | 43,13 | 41,97 | 42,73 | -1,60% | - |
| 22.10.2020 | 42,32 | 43,42 | 41,83 | 43,42 | 2,51% | - |
| 21.10.2020 | 42,70 | 43,02 | 42,08 | 42,36 | -1,59% | - |
| 20.10.2020 | 43,00 | 43,29 | 42,43 | 43,04 | 0,76% | - |
| 19.10.2020 | 43,87 | 43,87 | 42,11 | 42,72 | -3,10% | - |
| 16.10.2020 | 42,61 | 44,08 | 42,17 | 44,08 | 4,85% | - |
| 15.10.2020 | 41,47 | 42,91 | 41,47 | 42,04 | 0,48% | - |
| 14.10.2020 | 42,15 | 42,50 | 41,65 | 41,84 | -0,32% | - |
| 13.10.2020 | 42,56 | 42,68 | 41,35 | 41,98 | -2,53% | - |
| 12.10.2020 | 41,90 | 43,23 | 41,90 | 43,07 | 2,52% | - |
| 09.10.2020 | 39,44 | 42,73 | 39,44 | 42,01 | -0,59% | - |
| 08.10.2020 | 42,32 | 43,45 | 41,40 | 42,26 | 0,54% | - |
| 07.10.2020 | 41,17 | 42,13 | 40,91 | 42,03 | 2,14% | - |
| 06.10.2020 | 39,86 | 41,90 | 39,86 | 41,15 | -3,47% | - |
| 05.10.2020 | 42,65 | 42,65 | 42,63 | 42,63 | 5,36% | - |