169,500€
3,15%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 155,63 | 156,68 | 154,20 | 154,27 | -0,82% | - |
| 27.05.2025 | 153,23 | 155,68 | 151,95 | 155,55 | 1,30% | - |
| 26.05.2025 | 152,10 | 153,75 | 151,50 | 153,55 | 0,89% | - |
| 23.05.2025 | 153,35 | 153,35 | 150,58 | 152,20 | -0,78% | - |
| 22.05.2025 | 152,50 | 154,58 | 151,88 | 153,40 | 0,46% | - |
| 21.05.2025 | 156,52 | 156,52 | 152,13 | 152,70 | -2,77% | - |
| 20.05.2025 | 159,13 | 159,43 | 156,00 | 157,05 | -1,23% | - |
| 19.05.2025 | 162,05 | 162,08 | 157,73 | 159,00 | -1,94% | - |
| 16.05.2025 | 160,95 | 162,85 | 160,00 | 162,15 | 0,73% | - |
| 15.05.2025 | 160,10 | 161,50 | 158,27 | 160,98 | 0,58% | - |
| 14.05.2025 | 159,70 | 160,45 | 158,43 | 160,05 | 0,36% | - |
| 13.05.2025 | 156,95 | 160,83 | 156,95 | 159,48 | -0,53% | 11,00 |
| 12.05.2025 | 155,43 | 164,23 | 155,02 | 160,33 | 3,49% | - |
| 09.05.2025 | 155,88 | 156,33 | 152,73 | 154,93 | -0,77% | - |
| 08.05.2025 | 145,30 | 157,75 | 145,30 | 156,13 | 7,47% | 30,00 |
| 07.05.2025 | 143,33 | 146,18 | 143,33 | 145,27 | 1,29% | - |
| 06.05.2025 | 144,90 | 145,18 | 141,63 | 143,43 | -1,32% | - |
| 05.05.2025 | 147,38 | 147,38 | 144,73 | 145,35 | -1,62% | - |
| 02.05.2025 | 143,08 | 149,25 | 143,08 | 147,75 | 3,29% | 5,00 |
| 30.04.2025 | 142,48 | 143,38 | 138,88 | 143,05 | 0,35% | - |
| 29.04.2025 | 141,68 | 142,80 | 140,02 | 142,55 | 0,96% | - |
| 28.04.2025 | 139,27 | 142,73 | 139,27 | 141,20 | 0,82% | - |
| 25.04.2025 | 140,38 | 141,52 | 139,55 | 140,05 | -0,21% | - |
| 24.04.2025 | 137,45 | 140,43 | 135,48 | 140,35 | 2,09% | - |
| 23.04.2025 | 135,70 | 143,33 | 135,70 | 137,48 | 1,23% | - |
| 22.04.2025 | 134,88 | 136,23 | 129,88 | 135,80 | 0,82% | - |
| 17.04.2025 | 133,85 | 136,43 | 132,08 | 134,70 | 0,82% | - |
| 16.04.2025 | 135,15 | 136,50 | 131,83 | 133,60 | -2,07% | - |
| 15.04.2025 | 136,35 | 140,05 | 135,77 | 136,43 | -0,33% | - |