167,100€
-0,52%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 167,20 | 167,98 | 167,15 | 167,85 | -0,07% | - |
| 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 |
| 12.09.2025 | 177,52 | 177,77 | 174,55 | 174,90 | -0,86% | - |
| 11.09.2025 | 171,85 | 176,43 | 171,02 | 176,43 | 5,05% | 9,00 |
| 10.09.2025 | 167,80 | 168,33 | 167,33 | 167,95 | 0,16% | - |
| 09.09.2025 | 168,73 | 169,30 | 166,58 | 167,68 | -0,58% | - |
| 08.09.2025 | 168,30 | 170,38 | 167,25 | 168,65 | 0,39% | - |
| 05.09.2025 | 169,50 | 169,50 | 164,60 | 168,00 | -0,78% | - |
| 04.09.2025 | 164,23 | 169,33 | 164,00 | 169,33 | 3,04% | - |
| 03.09.2025 | 168,73 | 169,50 | 162,65 | 164,33 | -2,65% | 9,00 |
| 02.09.2025 | 169,80 | 170,20 | 166,23 | 168,80 | -0,88% | 3,00 |
| 01.09.2025 | 170,60 | 170,60 | 169,77 | 170,30 | -0,09% | - |
| 29.08.2025 | 171,58 | 172,52 | 168,83 | 170,45 | -0,67% | 25,00 |
| 28.08.2025 | 172,40 | 172,95 | 169,20 | 171,60 | -0,45% | 2,00 |
| 27.08.2025 | 172,13 | 173,73 | 170,58 | 172,38 | 0,15% | 4,00 |
| 26.08.2025 | 169,18 | 172,23 | 167,48 | 172,13 | 1,68% | 8,00 |
| 25.08.2025 | 168,68 | 170,08 | 168,45 | 169,27 | 0,49% | - |
| 22.08.2025 | 165,48 | 168,75 | 164,93 | 168,45 | 1,77% | - |
| 21.08.2025 | 165,52 | 166,30 | 164,52 | 165,52 | -0,03% | - |
| 20.08.2025 | 165,02 | 166,75 | 163,18 | 165,58 | 0,44% | - |
| 19.08.2025 | 163,70 | 164,85 | 163,23 | 164,85 | 0,70% | - |
| 18.08.2025 | 163,00 | 163,85 | 162,05 | 163,70 | 0,51% | - |
| 15.08.2025 | 166,68 | 167,80 | 161,85 | 162,88 | -2,27% | - |
| 14.08.2025 | 167,95 | 169,08 | 166,05 | 166,65 | -0,76% | - |
| 13.08.2025 | 165,68 | 168,02 | 165,20 | 167,93 | 1,36% | - |
| 12.08.2025 | 163,95 | 166,15 | 163,77 | 165,68 | 1,01% | - |
| 11.08.2025 | 162,50 | 164,65 | 162,02 | 164,02 | 0,95% | - |
| 08.08.2025 | 162,48 | 164,25 | 161,90 | 162,48 | -0,08% | 10,00 |
| 07.08.2025 | 164,68 | 165,85 | 161,83 | 162,60 | -1,14% | - |
| 06.08.2025 | 166,23 | 167,10 | 164,27 | 164,48 | -0,95% | - |
| 05.08.2025 | 167,02 | 168,05 | 164,60 | 166,05 | -0,58% | - |
| 04.08.2025 | 163,77 | 167,50 | 163,77 | 167,02 | 1,77% | - |
| 01.08.2025 | 167,00 | 167,00 | 160,20 | 164,13 | -1,65% | - |
| 31.07.2025 | 167,38 | 168,25 | 165,33 | 166,88 | -0,49% | - |
| 30.07.2025 | 166,02 | 170,10 | 163,93 | 167,70 | 0,99% | 3,00 |
| 29.07.2025 | 166,43 | 169,75 | 164,88 | 166,05 | -0,20% | 3,00 |
| 28.07.2025 | 167,65 | 169,35 | 163,68 | 166,38 | -0,33% | 6,00 |
| 25.07.2025 | 168,02 | 169,58 | 166,83 | 166,93 | -0,57% | - |
| 24.07.2025 | 166,18 | 168,25 | 165,45 | 167,88 | 0,63% | 18,00 |
| 23.07.2025 | 166,40 | 168,13 | 165,88 | 166,83 | 0,27% | - |
| 22.07.2025 | 168,13 | 168,13 | 163,83 | 166,38 | -0,08% | - |
| 21.07.2025 | 168,75 | 169,77 | 166,27 | 166,50 | -1,39% | - |
| 18.07.2025 | 170,25 | 170,43 | 166,98 | 168,85 | -0,90% | - |
| 17.07.2025 | 167,10 | 171,48 | 167,08 | 170,38 | 1,96% | 4,00 |
| 16.07.2025 | 164,20 | 167,55 | 163,18 | 167,10 | 1,66% | - |
| 15.07.2025 | 166,83 | 167,65 | 163,85 | 164,38 | -1,50% | - |
| 14.07.2025 | 160,50 | 167,60 | 160,50 | 166,88 | 2,98% | 25,00 |
| 11.07.2025 | 163,45 | 163,45 | 161,15 | 162,05 | -0,75% | - |
| 10.07.2025 | 161,40 | 164,63 | 160,58 | 163,27 | 1,29% | - |
| 09.07.2025 | 157,48 | 161,20 | 157,40 | 161,20 | 2,45% | - |
| 08.07.2025 | 158,38 | 159,02 | 157,10 | 157,35 | -0,35% | - |
| 07.07.2025 | 156,63 | 159,30 | 156,43 | 157,90 | 0,83% | 14,00 |
| 04.07.2025 | 157,68 | 157,68 | 156,40 | 156,60 | -0,84% | - |
| 03.07.2025 | 155,63 | 158,55 | 155,43 | 157,93 | 1,95% | 26,00 |
| 02.07.2025 | 153,77 | 156,45 | 152,95 | 154,90 | 0,70% | - |
| 01.07.2025 | 152,68 | 154,73 | 150,73 | 153,83 | 0,74% | - |
| 30.06.2025 | 155,60 | 156,98 | 151,83 | 152,70 | -2,16% | - |
| 27.06.2025 | 156,18 | 158,25 | 155,40 | 156,08 | -0,11% | - |
| 26.06.2025 | 155,43 | 156,98 | 153,93 | 156,25 | 0,56% | - |
| 25.06.2025 | 154,93 | 156,90 | 154,40 | 155,38 | 0,31% | - |
| 24.06.2025 | 153,60 | 156,05 | 153,40 | 154,90 | 1,31% | - |
| 23.06.2025 | 150,15 | 153,05 | 149,85 | 152,90 | 1,92% | - |
| 20.06.2025 | 149,15 | 151,43 | 149,15 | 150,02 | 0,57% | - |
| 19.06.2025 | 150,75 | 151,02 | 149,18 | 149,18 | -1,11% | - |
| 18.06.2025 | 149,65 | 152,05 | 148,70 | 150,85 | 0,94% | - |
| 17.06.2025 | 149,40 | 150,23 | 147,80 | 149,45 | 0,13% | - |
| 16.06.2025 | 148,35 | 150,33 | 147,90 | 149,25 | 0,69% | 20,00 |
| 13.06.2025 | 151,45 | 152,13 | 148,08 | 148,23 | -2,06% | 10,00 |
| 12.06.2025 | 152,13 | 152,13 | 148,80 | 151,35 | -0,54% | - |
| 11.06.2025 | 152,50 | 153,30 | 151,68 | 152,18 | -0,10% | - |
| 10.06.2025 | 154,08 | 154,68 | 151,83 | 152,33 | -1,07% | - |
| 09.06.2025 | 155,43 | 156,10 | 153,48 | 153,98 | -0,85% | - |
| 06.06.2025 | 152,83 | 156,30 | 152,68 | 155,30 | 1,64% | - |
| 05.06.2025 | 152,45 | 153,38 | 150,70 | 152,80 | 0,11% | 20,00 |
| 04.06.2025 | 154,15 | 154,43 | 152,63 | 152,63 | -1,09% | - |
| 03.06.2025 | 152,40 | 154,95 | 151,58 | 154,30 | 1,31% | - |
| 02.06.2025 | 154,20 | 154,20 | 150,27 | 152,30 | -1,07% | 8,00 |
| 30.05.2025 | 153,98 | 155,05 | 152,68 | 153,95 | -0,08% | - |
| 29.05.2025 | 154,83 | 157,20 | 152,15 | 154,08 | -0,13% | - |