144,950€
1,47%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 142,60 | 143,35 | 142,15 | 142,98 | 0,09% | - |
| 05.02.2026 | 138,98 | 143,90 | 138,98 | 142,85 | 0,85% | - |
| 04.02.2026 | 138,98 | 142,58 | 137,33 | 141,65 | 1,98% | - |
| 03.02.2026 | 142,75 | 143,75 | 135,35 | 138,90 | -2,53% | - |
| 02.02.2026 | 142,08 | 142,98 | 140,55 | 142,50 | 0,99% | 4,00 |
| 30.01.2026 | 141,02 | 143,83 | 140,35 | 141,10 | 0,46% | - |
| 29.01.2026 | 150,35 | 151,75 | 140,33 | 140,45 | -6,96% | - |
| 28.01.2026 | 149,75 | 152,20 | 147,93 | 150,95 | 0,60% | 26,00 |
| 27.01.2026 | 153,83 | 154,18 | 149,50 | 150,05 | -2,66% | - |
| 26.01.2026 | 157,48 | 157,63 | 152,90 | 154,15 | -1,60% | - |
| 23.01.2026 | 163,40 | 163,75 | 156,27 | 156,65 | -4,12% | 13,00 |
| 22.01.2026 | 163,45 | 165,52 | 162,77 | 163,38 | -0,59% | - |
| 21.01.2026 | 161,60 | 165,95 | 160,83 | 164,35 | 1,67% | - |
| 20.01.2026 | 161,80 | 164,10 | 158,10 | 161,65 | -0,09% | 42,00 |
| 19.01.2026 | 162,00 | 162,38 | 161,63 | 161,80 | -1,66% | 25,00 |
| 16.01.2026 | 163,48 | 166,05 | 162,88 | 164,52 | 0,80% | 4,00 |
| 15.01.2026 | 156,83 | 163,80 | 156,27 | 163,23 | 3,83% | - |
| 14.01.2026 | 155,10 | 157,80 | 153,65 | 157,20 | 1,34% | - |
| 13.01.2026 | 156,95 | 158,25 | 154,58 | 155,13 | -0,45% | - |
| 12.01.2026 | 156,33 | 156,33 | 154,02 | 155,83 | -0,70% | - |
| 09.01.2026 | 156,13 | 158,18 | 155,05 | 156,93 | 0,75% | - |
| 08.01.2026 | 156,77 | 157,45 | 154,68 | 155,75 | -0,34% | - |
| 07.01.2026 | 158,25 | 159,10 | 155,50 | 156,27 | -1,33% | 1,00 |
| 06.01.2026 | 155,68 | 158,45 | 154,08 | 158,38 | 1,13% | - |
| 05.01.2026 | 150,95 | 158,75 | 150,88 | 156,60 | 4,47% | - |
| 02.01.2026 | 148,55 | 150,18 | 148,20 | 149,90 | -0,53% | - |
| 30.12.2025 | 150,77 | 150,77 | 150,58 | 150,70 | -0,18% | - |
| 29.12.2025 | 151,77 | 152,43 | 149,73 | 150,98 | 0,43% | 25,00 |
| 23.12.2025 | 151,90 | 152,23 | 150,30 | 150,33 | -0,51% | - |
| 22.12.2025 | 150,75 | 152,40 | 150,27 | 151,10 | 0,55% | - |
| 19.12.2025 | 150,40 | 151,52 | 149,98 | 150,27 | -0,48% | - |
| 18.12.2025 | 149,30 | 152,15 | 148,83 | 151,00 | 1,16% | - |
| 17.12.2025 | 151,08 | 153,02 | 148,00 | 149,27 | -0,73% | - |
| 16.12.2025 | 150,68 | 151,60 | 149,45 | 150,38 | 0,02% | - |
| 15.12.2025 | 152,83 | 153,70 | 150,05 | 150,35 | -1,52% | 1,00 |
| 12.12.2025 | 153,23 | 154,15 | 151,95 | 152,68 | -0,31% | - |
| 11.12.2025 | 154,38 | 154,38 | 150,35 | 153,15 | -1,07% | - |
| 10.12.2025 | 152,73 | 155,05 | 152,30 | 154,80 | 0,60% | - |
| 09.12.2025 | 152,18 | 155,27 | 151,98 | 153,88 | 0,84% | - |
| 08.12.2025 | 154,33 | 155,25 | 151,15 | 152,60 | -1,23% | 161,00 |
| 05.12.2025 | 153,85 | 155,85 | 153,63 | 154,50 | 0,23% | - |
| 04.12.2025 | 151,33 | 154,18 | 151,08 | 154,15 | 2,15% | - |
| 03.12.2025 | 150,30 | 152,58 | 149,60 | 150,90 | 0,68% | - |
| 02.12.2025 | 149,45 | 151,75 | 149,33 | 149,88 | -0,25% | - |
| 01.12.2025 | 149,98 | 151,23 | 148,20 | 150,25 | -0,61% | - |
| 28.11.2025 | 151,35 | 152,93 | 151,15 | 151,18 | 0,07% | 13,00 |
| 27.11.2025 | 151,08 | 151,35 | 150,98 | 151,08 | -0,85% | - |
| 26.11.2025 | 151,80 | 154,63 | 151,55 | 152,38 | 0,53% | 12,00 |
| 25.11.2025 | 149,80 | 152,00 | 149,13 | 151,58 | 0,97% | - |
| 24.11.2025 | 150,73 | 151,43 | 149,08 | 150,13 | -0,51% | - |
| 21.11.2025 | 148,40 | 152,00 | 147,83 | 150,90 | 1,60% | 12,00 |
| 20.11.2025 | 150,38 | 152,83 | 148,52 | 148,52 | -1,16% | 10,00 |
| 19.11.2025 | 149,40 | 151,70 | 148,63 | 150,27 | 0,05% | - |
| 18.11.2025 | 149,43 | 151,38 | 148,48 | 150,20 | 0,22% | - |
| 17.11.2025 | 154,88 | 156,25 | 149,52 | 149,88 | -3,32% | - |
| 14.11.2025 | 155,13 | 157,30 | 152,68 | 155,02 | 0,54% | - |
| 13.11.2025 | 159,15 | 159,73 | 153,00 | 154,20 | -3,03% | - |
| 12.11.2025 | 157,33 | 160,83 | 157,33 | 159,02 | 0,86% | - |
| 11.11.2025 | 157,00 | 158,18 | 156,00 | 157,68 | -1,00% | - |
| 10.11.2025 | 155,95 | 159,68 | 155,23 | 159,27 | 2,51% | - |
| 07.11.2025 | 155,83 | 156,58 | 153,00 | 155,38 | -0,72% | - |
| 06.11.2025 | 156,13 | 156,65 | 154,33 | 156,50 | -0,35% | - |
| 05.11.2025 | 155,77 | 158,27 | 155,63 | 157,05 | 0,37% | - |
| 04.11.2025 | 154,68 | 157,65 | 153,15 | 156,48 | 1,02% | 5,00 |
| 03.11.2025 | 156,98 | 157,02 | 153,45 | 154,90 | -0,24% | 27,00 |
| 31.10.2025 | 171,63 | 175,70 | 154,45 | 155,27 | -10,05% | 58,00 |
| 30.10.2025 | 171,00 | 177,43 | 170,45 | 172,63 | 1,05% | - |
| 29.10.2025 | 173,45 | 174,43 | 169,90 | 170,83 | -1,78% | - |
| 28.10.2025 | 173,70 | 175,08 | 172,00 | 173,93 | 0,00% | - |
| 27.10.2025 | 171,25 | 174,20 | 170,95 | 173,93 | 1,15% | - |
| 24.10.2025 | 169,48 | 172,77 | 169,45 | 171,95 | 1,81% | - |
| 23.10.2025 | 167,23 | 169,20 | 166,80 | 168,90 | 1,03% | - |
| 22.10.2025 | 166,40 | 168,08 | 166,02 | 167,18 | 0,16% | - |
| 21.10.2025 | 165,63 | 167,30 | 165,25 | 166,90 | 0,86% | 57,00 |
| 20.10.2025 | 163,33 | 167,13 | 162,98 | 165,48 | 1,53% | - |
| 17.10.2025 | 161,35 | 163,55 | 158,98 | 162,98 | 0,06% | - |
| 16.10.2025 | 165,98 | 166,58 | 162,38 | 162,88 | -2,28% | - |
| 15.10.2025 | 167,20 | 169,85 | 165,63 | 166,68 | -0,77% | - |
| 14.10.2025 | 164,85 | 168,90 | 164,30 | 167,98 | 1,16% | - |
| 13.10.2025 | 162,25 | 166,18 | 162,25 | 166,05 | 2,44% | 22,00 |
| 10.10.2025 | 164,15 | 165,98 | 160,90 | 162,10 | -1,02% | - |
| 09.10.2025 | 164,52 | 165,85 | 162,85 | 163,77 | -0,92% | 61,00 |
| 08.10.2025 | 167,23 | 168,85 | 164,93 | 165,30 | -0,90% | 9,00 |
| 07.10.2025 | 168,15 | 170,05 | 165,63 | 166,80 | -0,70% | - |
| 06.10.2025 | 171,55 | 173,48 | 167,95 | 167,98 | -1,98% | 36,00 |
| 03.10.2025 | 171,85 | 174,95 | 170,90 | 171,38 | 0,37% | 10,00 |
| 02.10.2025 | 171,15 | 172,18 | 170,27 | 170,75 | -1,27% | 3,00 |
| 01.10.2025 | 175,00 | 175,00 | 170,73 | 172,95 | -1,42% | - |
| 30.09.2025 | 175,85 | 177,95 | 173,58 | 175,45 | -0,06% | - |
| 29.09.2025 | 176,13 | 177,02 | 174,93 | 175,55 | -0,17% | - |
| 26.09.2025 | 175,98 | 178,73 | 175,33 | 175,85 | -0,11% | 6,00 |
| 25.09.2025 | 175,15 | 176,10 | 172,27 | 176,05 | 0,57% | - |
| 24.09.2025 | 177,08 | 179,43 | 174,20 | 175,05 | -1,28% | - |
| 23.09.2025 | 176,88 | 179,20 | 175,40 | 177,33 | 0,92% | - |
| 22.09.2025 | 177,73 | 177,83 | 174,88 | 175,70 | -0,57% | 8,00 |
| 19.09.2025 | 176,85 | 177,77 | 175,25 | 176,70 | -0,34% | - |
| 18.09.2025 | 173,05 | 177,30 | 173,05 | 177,30 | 2,74% | - |
| 17.09.2025 | 171,38 | 174,00 | 171,10 | 172,58 | 0,64% | - |
| 16.09.2025 | 172,55 | 172,68 | 169,75 | 171,48 | -0,64% | - |
| 15.09.2025 | 174,90 | 176,65 | 172,05 | 172,58 | -1,33% | 57,00 |