166,875€
0,35%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 169,95 | 174,27 | 169,95 | 173,27 | 1,81% | 10,00 |
| 07.11.2024 | 175,50 | 175,65 | 169,93 | 170,20 | -3,01% | - |
| 06.11.2024 | 159,20 | 176,10 | 156,90 | 175,48 | 11,79% | 5,00 |
| 05.11.2024 | 156,70 | 159,00 | 155,73 | 156,98 | 0,24% | - |
| 04.11.2024 | 157,48 | 157,98 | 155,58 | 156,60 | -0,84% | - |
| 01.11.2024 | 158,77 | 161,77 | 157,85 | 157,93 | -0,28% | - |
| 31.10.2024 | 151,68 | 160,98 | 150,10 | 158,38 | 4,78% | 40,00 |
| 30.10.2024 | 154,10 | 155,58 | 150,40 | 151,15 | -1,95% | - |
| 29.10.2024 | 155,45 | 155,68 | 153,18 | 154,15 | -0,77% | - |
| 28.10.2024 | 153,77 | 156,40 | 153,63 | 155,35 | 1,11% | - |
| 25.10.2024 | 155,20 | 157,38 | 153,45 | 153,65 | -1,00% | - |
| 24.10.2024 | 154,10 | 155,50 | 153,18 | 155,20 | 0,84% | - |
| 23.10.2024 | 157,05 | 158,40 | 153,60 | 153,90 | -2,27% | - |
| 22.10.2024 | 159,38 | 159,38 | 157,10 | 157,48 | -1,10% | - |
| 21.10.2024 | 159,63 | 160,50 | 158,60 | 159,23 | -0,33% | - |
| 18.10.2024 | 160,60 | 161,25 | 159,52 | 159,75 | -0,50% | - |
| 17.10.2024 | 157,90 | 160,75 | 157,70 | 160,55 | 1,60% | - |
| 16.10.2024 | 156,00 | 158,55 | 155,23 | 158,02 | 1,27% | - |
| 15.10.2024 | 155,30 | 157,83 | 154,15 | 156,05 | 0,39% | 8,00 |
| 14.10.2024 | 152,73 | 155,77 | 149,85 | 155,45 | 1,52% | - |
| 11.10.2024 | 150,13 | 153,33 | 149,73 | 153,13 | 1,88% | - |
| 10.10.2024 | 151,98 | 152,02 | 148,98 | 150,30 | -1,12% | 11,00 |
| 09.10.2024 | 149,13 | 152,15 | 148,65 | 152,00 | 1,60% | - |
| 08.10.2024 | 146,52 | 149,88 | 145,98 | 149,60 | 2,03% | - |
| 07.10.2024 | 147,23 | 147,38 | 145,60 | 146,63 | -0,26% | 40,00 |
| 04.10.2024 | 144,35 | 147,30 | 144,33 | 147,00 | 1,73% | 25,00 |
| 03.10.2024 | 143,80 | 146,27 | 142,80 | 144,50 | 0,38% | - |
| 02.10.2024 | 144,20 | 146,88 | 143,35 | 143,95 | -0,21% | - |
| 01.10.2024 | 141,85 | 145,18 | 141,33 | 144,25 | 1,76% | - |
| 30.09.2024 | 141,25 | 142,08 | 139,38 | 141,75 | 0,35% | - |
| 27.09.2024 | 141,60 | 142,83 | 140,60 | 141,25 | -0,32% | 1,00 |
| 26.09.2024 | 143,35 | 144,80 | 141,48 | 141,70 | -1,29% | - |
| 25.09.2024 | 144,88 | 145,10 | 143,10 | 143,55 | -1,09% | - |
| 24.09.2024 | 145,35 | 146,00 | 143,50 | 145,13 | -0,07% | 25,00 |
| 23.09.2024 | 143,45 | 146,20 | 143,45 | 145,23 | 1,24% | - |
| 20.09.2024 | 141,88 | 144,73 | 141,27 | 143,45 | 0,97% | - |
| 19.09.2024 | 139,95 | 143,08 | 139,68 | 142,08 | 1,86% | - |
| 18.09.2024 | 143,35 | 143,65 | 139,13 | 139,48 | -2,64% | - |
| 17.09.2024 | 140,85 | 144,35 | 140,58 | 143,25 | 1,42% | - |
| 16.09.2024 | 138,98 | 141,40 | 138,45 | 141,25 | 1,64% | - |
| 13.09.2024 | 136,65 | 140,02 | 136,35 | 138,98 | 1,63% | - |
| 12.09.2024 | 137,30 | 137,80 | 135,77 | 136,75 | -0,36% | - |
| 11.09.2024 | 138,60 | 138,60 | 136,10 | 137,25 | -0,85% | - |
| 10.09.2024 | 140,68 | 140,68 | 135,40 | 138,43 | 0,18% | - |
| 09.09.2024 | 134,23 | 139,13 | 134,23 | 138,18 | 2,85% | - |
| 06.09.2024 | 136,80 | 139,23 | 133,90 | 134,35 | -1,72% | - |
| 05.09.2024 | 136,55 | 137,25 | 135,68 | 136,70 | 0,11% | - |
| 04.09.2024 | 137,15 | 138,90 | 136,15 | 136,55 | -0,36% | - |
| 03.09.2024 | 141,75 | 141,75 | 136,13 | 137,05 | -3,32% | - |
| 02.09.2024 | 141,55 | 141,77 | 141,15 | 141,75 | 0,28% | 35,00 |
| 30.08.2024 | 139,40 | 141,77 | 138,65 | 141,35 | 1,53% | - |
| 29.08.2024 | 138,65 | 141,25 | 138,33 | 139,23 | 0,36% | 4,00 |
| 28.08.2024 | 137,05 | 138,88 | 137,05 | 138,73 | 1,19% | 35,00 |
| 27.08.2024 | 138,55 | 138,98 | 137,05 | 137,10 | -1,06% | - |
| 26.08.2024 | 138,83 | 141,33 | 138,23 | 138,58 | -0,25% | 41,00 |
| 23.08.2024 | 138,00 | 140,15 | 137,52 | 138,93 | 0,67% | - |
| 22.08.2024 | 136,95 | 139,02 | 135,83 | 138,00 | 0,88% | 13,00 |
| 21.08.2024 | 135,98 | 136,95 | 134,88 | 136,80 | 0,61% | - |
| 20.08.2024 | 138,02 | 138,68 | 134,45 | 135,98 | -1,38% | 4,00 |
| 19.08.2024 | 138,58 | 139,90 | 137,23 | 137,88 | -0,34% | 9,00 |
| 16.08.2024 | 137,85 | 138,75 | 136,80 | 138,35 | 0,29% | 17,00 |
| 15.08.2024 | 136,35 | 139,73 | 136,35 | 137,95 | 1,32% | - |
| 14.08.2024 | 135,00 | 136,33 | 133,77 | 136,15 | 0,93% | 22,00 |
| 13.08.2024 | 134,33 | 135,40 | 133,52 | 134,90 | 0,58% | - |
| 12.08.2024 | 137,30 | 137,60 | 134,10 | 134,13 | -2,38% | - |
| 09.08.2024 | 136,55 | 138,33 | 136,20 | 137,40 | 0,62% | - |
| 08.08.2024 | 131,95 | 136,68 | 131,15 | 136,55 | 3,53% | - |
| 07.08.2024 | 133,83 | 137,00 | 131,75 | 131,90 | -1,40% | - |
| 06.08.2024 | 132,15 | 135,25 | 131,70 | 133,77 | 1,46% | - |
| 05.08.2024 | 133,40 | 133,95 | 123,50 | 131,85 | -1,25% | - |