153,375€
0,46%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 152,83 | 153,70 | 152,83 | 153,35 | 0,44% | - |
| 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 |
| 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 |