90,490$
-0,82%
Echtzeit-Aktienkurs Huron Consulting Group Inc
Bid:
Ask:
Aktienkurse zur Huron Consulting Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 91,31 | 92,00 | 90,07 | 90,44 | -0,88% | 90.549,00 |
| 17.04.2024 | 91,23 | 91,65 | 90,71 | 91,24 | 0,54% | 110.577,00 |
| 16.04.2024 | 91,02 | 91,40 | 90,60 | 90,75 | -0,41% | 57.231,00 |
| 15.04.2024 | 92,40 | 92,40 | 90,29 | 91,12 | -1,37% | 86.662,00 |
| 12.04.2024 | 93,90 | 93,90 | 92,19 | 92,39 | -1,58% | 79.886,00 |
| 11.04.2024 | 94,19 | 94,84 | 93,61 | 93,87 | 0,36% | 88.343,00 |
| 10.04.2024 | 93,50 | 94,44 | 93,11 | 93,53 | -1,46% | 92.374,00 |
| 09.04.2024 | 94,81 | 96,21 | 94,20 | 94,92 | 0,40% | 89.299,00 |
| 08.04.2024 | 94,75 | 95,73 | 94,18 | 94,54 | 0,37% | 87.153,00 |
| 05.04.2024 | 93,74 | 95,11 | 93,08 | 94,19 | 0,38% | 103.416,00 |
| 04.04.2024 | 96,71 | 96,88 | 93,62 | 93,83 | -2,22% | 178.069,00 |
| 03.04.2024 | 94,87 | 96,44 | 94,37 | 95,96 | 0,98% | 106.535,00 |
| 02.04.2024 | 94,56 | 95,93 | 93,97 | 95,03 | -0,27% | 128.216,00 |
| 01.04.2024 | 96,38 | 96,75 | 94,90 | 95,29 | -1,38% | 106.334,00 |
| 28.03.2024 | 96,32 | 97,67 | 96,21 | 96,62 | 0,31% | 97.091,00 |
| 27.03.2024 | 96,24 | 96,82 | 95,91 | 96,32 | 0,84% | 91.857,00 |
| 26.03.2024 | 95,28 | 95,84 | 94,99 | 95,52 | 0,76% | 73.987,00 |
| 25.03.2024 | 95,31 | 95,54 | 94,37 | 94,80 | -0,30% | 100.020,00 |
| 22.03.2024 | 95,96 | 95,96 | 94,29 | 95,09 | -0,22% | 114.097,00 |
| 21.03.2024 | 96,10 | 97,30 | 95,25 | 95,30 | -0,66% | 92.453,00 |
| 20.03.2024 | 94,70 | 96,22 | 94,54 | 95,93 | 0,71% | 95.114,00 |
| 19.03.2024 | 94,40 | 95,96 | 94,22 | 95,25 | 1,03% | 98.579,00 |
| 18.03.2024 | 96,55 | 97,26 | 93,61 | 94,28 | -2,27% | 165.133,00 |
| 15.03.2024 | 95,27 | 97,29 | 95,27 | 96,47 | 0,47% | 268.640,00 |
| 14.03.2024 | 97,79 | 97,79 | 95,37 | 96,02 | -2,11% | 152.124,00 |
| 13.03.2024 | 97,84 | 99,70 | 97,51 | 98,09 | 0,31% | 114.043,00 |
| 12.03.2024 | 98,72 | 99,59 | 97,24 | 97,79 | -1,57% | 135.544,00 |
| 11.03.2024 | 98,86 | 99,51 | 97,51 | 99,35 | 0,35% | 147.688,00 |
| 08.03.2024 | 100,07 | 100,32 | 98,87 | 99,00 | -0,37% | 132.616,00 |
| 07.03.2024 | 98,77 | 100,19 | 98,18 | 99,37 | 1,47% | 128.205,00 |
| 06.03.2024 | 98,34 | 98,50 | 96,85 | 97,93 | 0,66% | 99.380,00 |
| 05.03.2024 | 97,77 | 98,02 | 96,95 | 97,29 | -0,99% | 127.213,00 |
| 04.03.2024 | 99,53 | 100,36 | 98,24 | 98,26 | -1,15% | 145.765,00 |
| 01.03.2024 | 98,13 | 99,52 | 97,51 | 99,40 | 1,29% | 219.676,00 |
| 29.02.2024 | 94,95 | 98,70 | 94,95 | 98,13 | 4,35% | 320.104,00 |
| 28.02.2024 | 103,13 | 104,88 | 93,00 | 94,04 | -12,48% | 322.771,00 |
| 27.02.2024 | 107,02 | 107,90 | 106,28 | 107,45 | 0,40% | 81.114,00 |
| 26.02.2024 | 106,64 | 107,25 | 105,88 | 107,02 | -0,03% | 66.201,00 |
| 23.02.2024 | 105,18 | 107,06 | 104,65 | 107,05 | 1,90% | 70.388,00 |
| 22.02.2024 | 103,95 | 105,44 | 103,41 | 105,05 | 1,01% | 101.636,00 |
| 21.02.2024 | 104,25 | 104,55 | 102,55 | 104,00 | -0,83% | 67.142,00 |
| 20.02.2024 | 104,39 | 105,42 | 104,39 | 104,87 | -0,35% | 51.591,00 |
| 16.02.2024 | 106,99 | 108,23 | 105,24 | 105,24 | -1,52% | 67.157,00 |
| 15.02.2024 | 105,46 | 106,86 | 105,02 | 106,86 | 1,18% | 52.200,00 |
| 14.02.2024 | 101,58 | 105,73 | 101,47 | 105,61 | 4,13% | 101.908,00 |
| 13.02.2024 | 103,51 | 104,80 | 100,85 | 101,42 | -3,17% | 85.624,00 |
| 12.02.2024 | 104,18 | 105,28 | 103,57 | 104,74 | 1,19% | 87.457,00 |
| 09.02.2024 | 101,91 | 104,01 | 101,91 | 103,51 | 1,30% | 93.683,00 |
| 08.02.2024 | 101,65 | 103,10 | 101,46 | 102,18 | 0,71% | 74.232,00 |
| 07.02.2024 | 102,00 | 102,61 | 101,13 | 101,46 | -0,31% | 59.606,00 |
| 06.02.2024 | 101,54 | 102,77 | 101,39 | 101,78 | 0,40% | 54.528,00 |
| 05.02.2024 | 102,33 | 102,51 | 100,89 | 101,37 | -1,68% | 75.786,00 |
| 02.02.2024 | 104,81 | 104,81 | 102,92 | 103,10 | -2,02% | 66.330,00 |
| 01.02.2024 | 103,22 | 105,45 | 103,22 | 105,23 | 1,64% | 53.988,00 |
| 31.01.2024 | 106,28 | 106,44 | 103,53 | 103,53 | -2,41% | 86.679,00 |
| 30.01.2024 | 105,86 | 106,15 | 104,78 | 106,09 | 0,33% | 61.889,00 |
| 29.01.2024 | 103,90 | 105,74 | 103,58 | 105,74 | 1,01% | 66.394,00 |
| 26.01.2024 | 104,74 | 107,32 | 104,64 | 104,68 | 0,72% | 84.120,00 |
| 25.01.2024 | 105,61 | 105,63 | 103,32 | 103,93 | -1,08% | 72.958,00 |
| 24.01.2024 | 104,67 | 105,65 | 104,11 | 105,06 | 1,15% | 53.377,00 |
| 23.01.2024 | 105,71 | 106,83 | 103,87 | 103,87 | -1,92% | 76.045,00 |
| 22.01.2024 | 105,22 | 106,21 | 104,44 | 105,90 | 0,88% | 127.643,00 |
| 19.01.2024 | 105,88 | 105,88 | 104,65 | 104,98 | -0,16% | 71.848,00 |
| 18.01.2024 | 103,83 | 105,15 | 102,92 | 105,15 | 1,03% | 82.862,00 |
| 17.01.2024 | 103,59 | 105,12 | 103,41 | 104,08 | 0,23% | 64.334,00 |
| 16.01.2024 | 103,45 | 104,57 | 103,10 | 103,84 | -0,25% | 74.120,00 |
| 12.01.2024 | 104,18 | 104,24 | 102,55 | 104,10 | 0,96% | 91.659,00 |
| 11.01.2024 | 103,31 | 103,46 | 102,16 | 103,11 | -0,09% | 84.003,00 |
| 10.01.2024 | 103,18 | 103,45 | 102,39 | 103,21 | 0,62% | 72.277,00 |
| 09.01.2024 | 100,93 | 103,14 | 100,26 | 102,57 | 1,20% | 109.205,00 |
| 08.01.2024 | 99,52 | 101,35 | 99,30 | 101,35 | 1,94% | 81.985,00 |
| 05.01.2024 | 100,22 | 100,78 | 98,97 | 99,42 | -1,48% | 171.767,00 |
| 04.01.2024 | 100,75 | 101,32 | 100,23 | 100,91 | 0,99% | 77.544,00 |
| 03.01.2024 | 101,56 | 102,48 | 99,82 | 99,92 | -1,42% | 121.566,00 |
| 02.01.2024 | 101,20 | 102,68 | 100,96 | 101,36 | -1,40% | 91.910,00 |
| 29.12.2023 | 101,58 | 103,74 | 101,44 | 102,80 | 1,81% | 148.504,00 |
| 28.12.2023 | 101,11 | 101,52 | 100,28 | 100,97 | -0,21% | 84.242,00 |
| 27.12.2023 | 100,85 | 101,57 | 100,76 | 101,18 | 0,00% | 64.180,00 |
| 26.12.2023 | 100,77 | 101,63 | 100,24 | 101,18 | 0,69% | 67.654,00 |
| 22.12.2023 | 100,03 | 101,61 | 99,96 | 100,49 | 0,92% | 104.125,00 |
| 21.12.2023 | 100,21 | 100,25 | 99,00 | 99,57 | -0,37% | 124.495,00 |
| 20.12.2023 | 99,17 | 101,87 | 97,80 | 99,94 | 0,73% | 139.055,00 |
| 19.12.2023 | 98,91 | 99,84 | 97,83 | 99,22 | 1,00% | 90.577,00 |
| 18.12.2023 | 98,42 | 99,97 | 97,92 | 98,24 | 0,90% | 199.836,00 |
| 15.12.2023 | 96,83 | 98,47 | 95,78 | 97,36 | 1,41% | 430.945,00 |
| 14.12.2023 | 105,92 | 106,10 | 95,61 | 96,01 | -9,00% | 504.526,00 |
| 13.12.2023 | 106,21 | 106,81 | 104,96 | 105,50 | -0,27% | 81.290,00 |
| 12.12.2023 | 104,11 | 106,07 | 103,10 | 105,79 | 1,53% | 68.120,00 |
| 11.12.2023 | 105,38 | 105,88 | 103,91 | 104,20 | -0,81% | 73.067,00 |
| 08.12.2023 | 103,82 | 105,85 | 103,82 | 105,05 | 1,38% | 86.010,00 |
| 07.12.2023 | 104,27 | 104,73 | 103,59 | 103,62 | -0,96% | 68.800,00 |
| 06.12.2023 | 106,12 | 106,29 | 104,51 | 104,62 | -0,78% | 67.713,00 |
| 05.12.2023 | 107,63 | 107,87 | 105,39 | 105,44 | -2,23% | 94.901,00 |
| 04.12.2023 | 107,83 | 108,44 | 106,75 | 107,85 | -0,61% | 78.991,00 |
| 01.12.2023 | 103,95 | 108,82 | 103,79 | 108,51 | 4,17% | 162.482,00 |
| 30.11.2023 | 102,32 | 104,47 | 102,32 | 104,17 | 1,49% | 105.110,00 |
| 29.11.2023 | 103,27 | 104,32 | 102,55 | 102,64 | -0,95% | 79.132,00 |
| 28.11.2023 | 105,39 | 105,39 | 103,62 | 103,62 | -1,69% | 70.481,00 |
| 27.11.2023 | 106,05 | 107,03 | 105,40 | 105,40 | -0,08% | 78.825,00 |
| 24.11.2023 | 104,65 | 105,79 | 104,65 | 105,48 | 0,48% | 22.235,00 |