160,650€
3,51%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 158,50 | 159,20 | 158,50 | 159,20 | 2,58% | 46,00 |
| 16.10.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -1,62% | 2,00 |
| 15.10.2024 | 156,50 | 157,85 | 154,50 | 157,75 | 2,47% | 131,00 |
| 14.10.2024 | 153,95 | 153,95 | 153,95 | 153,95 | 0,56% | 12,00 |
| 11.10.2024 | 152,75 | 153,10 | 152,75 | 153,10 | 1,36% | 125,00 |
| 10.10.2024 | 152,05 | 152,05 | 151,05 | 151,05 | -0,23% | 84,00 |
| 09.10.2024 | 149,85 | 151,40 | 149,05 | 151,40 | 1,34% | 197,00 |
| 08.10.2024 | 145,55 | 149,40 | 145,55 | 149,40 | 1,91% | 59,00 |
| 07.10.2024 | 147,70 | 147,95 | 146,05 | 146,60 | 0,10% | 43,00 |
| 04.10.2024 | 145,20 | 146,45 | 145,20 | 146,45 | 1,31% | 34,00 |
| 03.10.2024 | 143,75 | 146,25 | 142,90 | 144,55 | -0,34% | - |
| 02.10.2024 | 143,05 | 145,05 | 143,05 | 145,05 | 2,76% | 101,00 |
| 01.10.2024 | 142,50 | 143,75 | 141,15 | 141,15 | 0,43% | 5,00 |
| 30.09.2024 | 141,80 | 141,80 | 139,80 | 140,55 | 0,04% | 115,00 |
| 27.09.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -1,23% | 95,00 |
| 26.09.2024 | 144,50 | 144,50 | 142,00 | 142,25 | -1,59% | 176,00 |
| 25.09.2024 | 145,25 | 145,25 | 144,55 | 144,55 | 0,80% | 11,00 |
| 24.09.2024 | 145,40 | 145,75 | 143,40 | 143,40 | -1,21% | 19,00 |
| 23.09.2024 | 144,70 | 146,10 | 144,70 | 145,15 | 1,29% | 49,00 |
| 20.09.2024 | 141,15 | 143,30 | 141,15 | 143,30 | 1,99% | 107,00 |
| 19.09.2024 | 141,40 | 141,40 | 140,50 | 140,50 | 0,73% | 26,00 |
| 18.09.2024 | 143,43 | 143,48 | 139,33 | 139,48 | -1,71% | - |
| 17.09.2024 | 140,20 | 141,90 | 140,10 | 141,90 | 1,36% | 22,00 |
| 16.09.2024 | 139,25 | 140,00 | 138,20 | 140,00 | 0,63% | 23,00 |
| 13.09.2024 | 136,63 | 140,05 | 136,55 | 139,13 | 1,74% | - |
| 12.09.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,36% | 30,00 |
| 11.09.2024 | 137,30 | 137,30 | 137,25 | 137,25 | 0,81% | 20,00 |
| 10.09.2024 | 137,50 | 137,70 | 136,15 | 136,15 | -2,30% | 59,00 |
| 09.09.2024 | 135,90 | 139,35 | 135,00 | 139,35 | 3,45% | 103,00 |
| 06.09.2024 | 137,25 | 138,15 | 134,40 | 134,70 | -1,32% | 110,00 |
| 05.09.2024 | 136,40 | 136,50 | 136,40 | 136,50 | -1,37% | 25,00 |
| 04.09.2024 | 137,15 | 138,40 | 137,15 | 138,40 | -0,22% | 229,00 |
| 03.09.2024 | 141,45 | 141,55 | 138,55 | 138,70 | -1,49% | 33,00 |
| 02.09.2024 | 141,95 | 142,10 | 140,80 | 140,80 | 0,61% | 18,00 |
| 30.08.2024 | 140,30 | 140,60 | 139,95 | 139,95 | -0,11% | 19,00 |
| 29.08.2024 | 139,25 | 140,35 | 139,25 | 140,10 | 1,34% | 41,00 |
| 28.08.2024 | 138,30 | 139,15 | 137,20 | 138,25 | 0,22% | 73,00 |
| 27.08.2024 | 137,80 | 139,15 | 137,30 | 137,95 | -0,68% | 137,00 |
| 26.08.2024 | 140,55 | 141,25 | 138,90 | 138,90 | -1,07% | 547,00 |
| 23.08.2024 | 138,60 | 140,55 | 138,60 | 140,40 | 1,67% | 108,00 |
| 22.08.2024 | 138,05 | 138,80 | 137,55 | 138,10 | 0,97% | 245,00 |
| 21.08.2024 | 136,23 | 136,85 | 135,02 | 136,77 | 1,05% | - |
| 20.08.2024 | 138,45 | 138,45 | 135,35 | 135,35 | -2,31% | 24,00 |
| 19.08.2024 | 139,10 | 139,10 | 138,55 | 138,55 | 1,02% | 34,00 |
| 16.08.2024 | 138,45 | 138,45 | 137,15 | 137,15 | -0,87% | 80,00 |
| 15.08.2024 | 137,45 | 140,40 | 137,45 | 138,35 | 2,10% | 162,00 |
| 14.08.2024 | 135,50 | 135,50 | 135,50 | 135,50 | 0,07% | 40,00 |
| 13.08.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,37% | 7,00 |
| 12.08.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -1,34% | 6,00 |
| 09.08.2024 | 137,40 | 137,75 | 137,40 | 137,75 | 4,12% | 26,00 |
| 08.08.2024 | 130,70 | 132,30 | 130,70 | 132,30 | -1,75% | 11,00 |
| 07.08.2024 | 135,25 | 137,00 | 134,50 | 134,65 | 0,82% | 302,00 |
| 06.08.2024 | 131,95 | 133,55 | 131,95 | 133,55 | 1,75% | 6,00 |
| 05.08.2024 | 130,30 | 131,25 | 123,50 | 131,25 | -2,63% | 433,00 |
| 02.08.2024 | 135,10 | 135,10 | 134,80 | 134,80 | -4,53% | 2,00 |
| 01.08.2024 | 139,60 | 141,20 | 139,55 | 141,20 | 1,73% | 47,00 |
| 31.07.2024 | 137,38 | 141,35 | 134,38 | 138,80 | 0,29% | - |
| 30.07.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,19% | 20,00 |
| 29.07.2024 | 138,68 | 139,52 | 135,30 | 136,77 | -0,27% | - |
| 26.07.2024 | 136,20 | 137,15 | 136,20 | 137,15 | 1,59% | 35,00 |
| 25.07.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 2,04% | 60,00 |
| 24.07.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -1,89% | 1,00 |
| 23.07.2024 | 133,95 | 135,25 | 133,95 | 134,85 | 1,12% | 13,00 |
| 22.07.2024 | 133,05 | 133,35 | 131,35 | 133,35 | 0,23% | 39,00 |
| 19.07.2024 | 133,30 | 133,30 | 133,05 | 133,05 | -0,76% | 50,00 |
| 18.07.2024 | 135,80 | 137,88 | 133,43 | 134,08 | -0,24% | - |
| 17.07.2024 | 135,05 | 135,90 | 134,40 | 134,40 | -0,44% | 18,00 |
| 16.07.2024 | 131,65 | 135,00 | 131,55 | 135,00 | 1,73% | 47,00 |
| 15.07.2024 | 130,70 | 133,80 | 129,60 | 132,70 | 1,88% | 67,00 |
| 12.07.2024 | 127,10 | 130,25 | 127,10 | 130,25 | 1,84% | 31,00 |
| 11.07.2024 | 126,05 | 127,90 | 126,05 | 127,90 | 1,31% | 45,00 |
| 10.07.2024 | 125,40 | 126,25 | 124,60 | 126,25 | 2,31% | 33,00 |
| 09.07.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -2,95% | 1,00 |
| 08.07.2024 | 126,30 | 127,15 | 126,30 | 127,15 | 2,42% | 23,00 |
| 05.07.2024 | 124,75 | 124,75 | 124,15 | 124,15 | -0,32% | 10,00 |
| 04.07.2024 | 124,75 | 125,05 | 124,53 | 124,55 | -0,60% | - |
| 03.07.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 0,08% | 16,00 |
| 02.07.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,56% | 1,00 |
| 01.07.2024 | 125,85 | 125,90 | 125,85 | 125,90 | -0,51% | 13,00 |
| 28.06.2024 | 125,70 | 126,55 | 125,70 | 126,55 | 2,68% | 25,00 |
| 27.06.2024 | 122,25 | 123,25 | 122,25 | 123,25 | 0,69% | 18,00 |
| 26.06.2024 | 121,95 | 123,15 | 121,95 | 122,40 | 0,74% | 18,00 |
| 25.06.2024 | 121,20 | 121,50 | 121,20 | 121,50 | -0,78% | 50,00 |
| 24.06.2024 | 121,80 | 122,45 | 121,80 | 122,45 | -1,96% | 3,00 |
| 21.06.2024 | 123,50 | 124,90 | 123,50 | 124,90 | 0,62% | 5,00 |
| 20.06.2024 | 124,48 | 125,30 | 123,48 | 124,13 | 0,22% | - |
| 19.06.2024 | 123,85 | 123,85 | 123,85 | 123,85 | -0,92% | 2,00 |
| 18.06.2024 | 121,45 | 125,00 | 121,45 | 125,00 | 2,12% | 41,00 |
| 17.06.2024 | 120,95 | 122,40 | 119,75 | 122,40 | 2,13% | 20,00 |
| 14.06.2024 | 119,85 | 119,85 | 119,85 | 119,85 | 0,44% | 10,00 |
| 13.06.2024 | 119,68 | 119,98 | 118,43 | 119,33 | -0,25% | - |
| 12.06.2024 | 118,60 | 120,85 | 118,28 | 119,63 | 0,99% | - |
| 11.06.2024 | 120,35 | 121,50 | 118,45 | 118,45 | -2,11% | 35,00 |
| 10.06.2024 | 119,80 | 121,00 | 119,80 | 121,00 | -0,25% | 16,00 |
| 07.06.2024 | 121,75 | 121,75 | 120,85 | 121,30 | 0,04% | 11,00 |
| 06.06.2024 | 122,35 | 122,60 | 119,70 | 121,25 | -0,74% | - |
| 05.06.2024 | 121,55 | 122,15 | 121,55 | 122,15 | 0,16% | 56,00 |
| 04.06.2024 | 121,95 | 121,95 | 121,95 | 121,95 | -2,60% | 1,00 |
| 03.06.2024 | 124,90 | 125,20 | 124,80 | 125,20 | 1,62% | 20,00 |
| 31.05.2024 | 124,40 | 124,40 | 123,20 | 123,20 | -0,16% | 42,00 |