132,500€
-4,62%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 138,73 | 138,88 | 130,65 | 133,73 | -3,74% | 5,00 |
| 03.04.2025 | 152,80 | 152,80 | 137,80 | 138,93 | -9,24% | - |
| 02.04.2025 | 151,85 | 154,05 | 149,43 | 153,08 | 0,72% | 300,00 |
| 01.04.2025 | 149,30 | 152,15 | 148,23 | 151,98 | 1,91% | - |
| 31.03.2025 | 145,93 | 149,73 | 143,70 | 149,13 | 2,16% | - |
| 28.03.2025 | 148,95 | 150,00 | 144,45 | 145,98 | -2,01% | - |
| 27.03.2025 | 154,02 | 154,02 | 148,30 | 148,98 | -2,92% | - |
| 26.03.2025 | 155,73 | 156,77 | 153,45 | 153,45 | -1,38% | - |
| 25.03.2025 | 154,43 | 155,95 | 153,83 | 155,60 | 0,79% | - |
| 24.03.2025 | 150,40 | 155,73 | 150,15 | 154,38 | 2,63% | - |
| 21.03.2025 | 149,70 | 151,25 | 148,15 | 150,43 | 0,55% | - |
| 20.03.2025 | 149,45 | 151,30 | 149,02 | 149,60 | 0,12% | - |
| 19.03.2025 | 148,15 | 151,20 | 148,15 | 149,43 | 0,93% | - |
| 18.03.2025 | 147,55 | 149,08 | 146,68 | 148,05 | 0,10% | - |
| 17.03.2025 | 146,10 | 148,30 | 143,88 | 147,90 | 1,53% | - |
| 14.03.2025 | 143,75 | 147,20 | 143,50 | 145,68 | 1,50% | - |
| 13.03.2025 | 143,98 | 146,90 | 142,05 | 143,52 | -0,28% | 715,00 |
| 12.03.2025 | 144,27 | 147,93 | 143,40 | 143,93 | -0,21% | - |
| 11.03.2025 | 142,77 | 146,98 | 141,80 | 144,23 | 0,98% | - |
| 10.03.2025 | 145,33 | 145,35 | 139,93 | 142,83 | -1,48% | - |
| 07.03.2025 | 145,88 | 145,88 | 141,25 | 144,98 | -0,48% | - |
| 06.03.2025 | 150,27 | 150,27 | 144,70 | 145,68 | -2,96% | - |
| 05.03.2025 | 151,75 | 152,52 | 147,85 | 150,13 | -1,09% | 23,00 |
| 04.03.2025 | 161,48 | 161,63 | 151,40 | 151,77 | -5,89% | - |
| 03.03.2025 | 166,15 | 166,45 | 160,60 | 161,27 | -3,59% | - |
| 28.02.2025 | 163,90 | 167,43 | 163,90 | 167,27 | 2,07% | - |
| 27.02.2025 | 162,83 | 166,30 | 162,83 | 163,88 | 0,64% | 29,00 |
| 26.02.2025 | 159,27 | 164,60 | 159,23 | 162,83 | 2,24% | - |
| 25.02.2025 | 163,05 | 163,30 | 157,98 | 159,25 | -2,32% | - |
| 24.02.2025 | 163,73 | 164,85 | 160,63 | 163,02 | -0,28% | - |
| 21.02.2025 | 167,33 | 169,33 | 162,08 | 163,48 | -2,30% | - |
| 20.02.2025 | 175,23 | 175,23 | 166,65 | 167,33 | -4,52% | - |
| 19.02.2025 | 173,73 | 175,68 | 171,58 | 175,25 | 0,81% | - |
| 18.02.2025 | 171,02 | 175,10 | 170,18 | 173,85 | 1,65% | - |
| 17.02.2025 | 169,90 | 171,08 | 169,90 | 171,02 | 0,66% | - |
| 14.02.2025 | 170,75 | 171,65 | 169,33 | 169,90 | -0,26% | - |
| 13.02.2025 | 170,95 | 173,90 | 169,98 | 170,35 | -0,12% | - |
| 12.02.2025 | 173,58 | 177,55 | 170,35 | 170,55 | -1,69% | - |
| 11.02.2025 | 174,95 | 174,95 | 170,58 | 173,48 | -0,93% | 9,00 |
| 10.02.2025 | 178,88 | 180,55 | 175,00 | 175,10 | -2,34% | - |
| 07.02.2025 | 180,50 | 181,35 | 178,23 | 179,30 | -0,53% | - |
| 06.02.2025 | 176,35 | 180,77 | 176,35 | 180,25 | 2,21% | - |
| 05.02.2025 | 173,60 | 176,80 | 172,45 | 176,35 | 1,55% | 10,00 |
| 04.02.2025 | 176,10 | 177,20 | 173,43 | 173,65 | -1,10% | - |
| 03.02.2025 | 175,33 | 176,00 | 171,58 | 175,58 | 0,13% | - |
| 31.01.2025 | 173,45 | 175,90 | 173,45 | 175,35 | 1,36% | - |
| 30.01.2025 | 172,52 | 175,75 | 171,70 | 173,00 | -0,01% | - |
| 29.01.2025 | 175,43 | 178,02 | 170,90 | 173,02 | -2,01% | - |
| 28.01.2025 | 172,13 | 177,15 | 172,13 | 176,58 | 2,56% | - |
| 27.01.2025 | 177,18 | 177,95 | 170,43 | 172,18 | -2,89% | - |
| 24.01.2025 | 179,13 | 179,43 | 176,45 | 177,30 | -0,92% | - |
| 23.01.2025 | 178,83 | 179,50 | 177,23 | 178,95 | -0,07% | - |
| 22.01.2025 | 176,90 | 179,10 | 176,65 | 179,08 | 1,02% | - |
| 21.01.2025 | 174,63 | 177,35 | 174,58 | 177,27 | 1,52% | - |
| 20.01.2025 | 176,40 | 176,40 | 174,43 | 174,63 | -1,02% | - |
| 17.01.2025 | 174,30 | 176,60 | 174,05 | 176,43 | 1,12% | - |
| 16.01.2025 | 170,35 | 175,20 | 169,52 | 174,48 | 2,54% | - |
| 15.01.2025 | 163,20 | 170,80 | 163,20 | 170,15 | 4,35% | - |
| 14.01.2025 | 161,00 | 163,48 | 160,85 | 163,05 | 0,98% | - |
| 13.01.2025 | 163,95 | 164,90 | 160,65 | 161,48 | -1,66% | - |
| 10.01.2025 | 168,10 | 168,52 | 163,77 | 164,20 | -2,32% | - |
| 09.01.2025 | 168,02 | 168,45 | 167,75 | 168,10 | 0,09% | - |
| 08.01.2025 | 165,10 | 169,08 | 164,98 | 167,95 | 1,90% | - |
| 07.01.2025 | 166,75 | 167,40 | 162,63 | 164,83 | -0,98% | - |
| 06.01.2025 | 166,40 | 167,00 | 164,95 | 166,45 | 0,15% | - |
| 03.01.2025 | 167,10 | 168,25 | 165,65 | 166,20 | -0,55% | - |
| 02.01.2025 | 167,13 | 169,52 | 166,33 | 167,13 | 1,04% | - |
| 30.12.2024 | 167,18 | 167,18 | 165,27 | 165,40 | -0,24% | - |
| 27.12.2024 | 169,30 | 169,40 | 165,60 | 165,80 | -0,72% | - |
| 23.12.2024 | 166,88 | 167,80 | 165,75 | 167,00 | 0,10% | - |
| 20.12.2024 | 166,70 | 169,02 | 163,95 | 166,83 | 0,32% | 15,00 |
| 19.12.2024 | 165,15 | 168,38 | 163,55 | 166,30 | 0,82% | - |
| 18.12.2024 | 169,63 | 171,43 | 164,80 | 164,95 | -2,70% | - |
| 17.12.2024 | 170,88 | 171,00 | 167,45 | 169,52 | -0,64% | - |
| 16.12.2024 | 169,00 | 171,88 | 168,80 | 170,63 | 0,92% | 15,00 |
| 13.12.2024 | 172,08 | 172,77 | 168,63 | 169,08 | -1,67% | - |
| 12.12.2024 | 170,33 | 172,15 | 169,38 | 171,95 | 1,03% | - |
| 11.12.2024 | 168,48 | 171,80 | 168,20 | 170,20 | 1,23% | - |
| 10.12.2024 | 170,73 | 171,63 | 167,48 | 168,13 | -1,51% | - |
| 09.12.2024 | 174,15 | 174,80 | 169,10 | 170,70 | -2,07% | - |
| 06.12.2024 | 175,05 | 176,70 | 173,83 | 174,30 | -0,39% | - |
| 05.12.2024 | 176,38 | 176,83 | 174,52 | 174,98 | -0,71% | - |
| 04.12.2024 | 176,55 | 177,93 | 175,10 | 176,23 | -0,24% | 3,00 |
| 03.12.2024 | 178,08 | 178,77 | 176,40 | 176,65 | -0,77% | - |
| 02.12.2024 | 179,00 | 181,15 | 177,70 | 178,02 | -0,56% | - |
| 29.11.2024 | 178,05 | 180,25 | 177,27 | 179,02 | 0,55% | - |
| 28.11.2024 | 177,38 | 178,18 | 177,38 | 178,05 | 0,44% | - |
| 27.11.2024 | 181,18 | 181,50 | 177,18 | 177,27 | -2,15% | - |
| 26.11.2024 | 181,52 | 183,23 | 178,60 | 181,18 | -0,22% | 15,00 |
| 25.11.2024 | 181,48 | 182,25 | 180,38 | 181,58 | 0,41% | 53,00 |
| 22.11.2024 | 180,13 | 183,38 | 179,10 | 180,83 | 0,56% | - |
| 21.11.2024 | 177,27 | 182,70 | 176,60 | 179,83 | 1,50% | - |
| 20.11.2024 | 174,60 | 177,45 | 172,45 | 177,18 | 1,46% | - |
| 19.11.2024 | 173,75 | 175,27 | 171,63 | 174,63 | 0,56% | - |
| 18.11.2024 | 174,73 | 175,68 | 172,98 | 173,65 | -0,73% | 10,00 |
| 15.11.2024 | 174,85 | 175,50 | 172,65 | 174,93 | 0,16% | - |
| 14.11.2024 | 175,77 | 177,08 | 173,63 | 174,65 | -0,58% | 49,00 |
| 13.11.2024 | 175,55 | 178,27 | 174,73 | 175,68 | 0,30% | - |
| 12.11.2024 | 178,23 | 179,25 | 175,15 | 175,15 | -1,64% | 245,00 |
| 11.11.2024 | 173,30 | 178,38 | 173,30 | 178,08 | 2,77% | - |