133,850€
-4,39%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 137,93 | 138,88 | 130,68 | 133,73 | -4,48% | 650,00 |
| 03.04.2025 | 145,85 | 145,85 | 138,90 | 140,00 | -8,50% | 157,00 |
| 02.04.2025 | 151,85 | 154,05 | 149,60 | 153,00 | 1,06% | - |
| 01.04.2025 | 149,95 | 151,40 | 149,70 | 151,40 | 1,53% | 22,00 |
| 31.03.2025 | 145,80 | 149,73 | 143,80 | 149,13 | 2,81% | - |
| 28.03.2025 | 145,05 | 145,05 | 145,05 | 145,05 | -3,07% | 6,00 |
| 27.03.2025 | 149,20 | 149,65 | 149,20 | 149,65 | -3,61% | 17,00 |
| 26.03.2025 | 155,25 | 155,25 | 155,25 | 155,25 | 0,03% | 5,00 |
| 25.03.2025 | 154,90 | 155,20 | 154,90 | 155,20 | 0,16% | 25,00 |
| 24.03.2025 | 151,75 | 154,95 | 151,75 | 154,95 | 3,99% | 46,00 |
| 21.03.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,40% | 1,00 |
| 20.03.2025 | 149,95 | 151,05 | 149,60 | 149,60 | -0,83% | 42,00 |
| 19.03.2025 | 149,60 | 150,85 | 149,60 | 150,85 | 2,72% | 367,00 |
| 18.03.2025 | 146,65 | 146,85 | 146,65 | 146,85 | -1,04% | 11,00 |
| 17.03.2025 | 146,05 | 148,40 | 143,85 | 148,40 | 1,61% | 262,00 |
| 14.03.2025 | 146,05 | 146,05 | 146,05 | 146,05 | 1,49% | 5,00 |
| 13.03.2025 | 146,00 | 146,55 | 143,00 | 143,90 | -0,14% | 365,00 |
| 12.03.2025 | 144,15 | 144,15 | 143,20 | 144,10 | -1,97% | 54,00 |
| 11.03.2025 | 142,25 | 147,00 | 142,25 | 147,00 | 3,19% | 54,00 |
| 10.03.2025 | 143,95 | 143,95 | 141,60 | 142,45 | -1,35% | 297,00 |
| 07.03.2025 | 145,95 | 145,95 | 144,35 | 144,40 | -1,37% | 48,00 |
| 06.03.2025 | 148,20 | 148,20 | 146,40 | 146,40 | -1,71% | 86,00 |
| 05.03.2025 | 152,30 | 152,30 | 148,55 | 148,95 | -1,88% | 110,00 |
| 04.03.2025 | 160,80 | 161,75 | 151,80 | 151,80 | -8,83% | 231,00 |
| 03.03.2025 | 166,85 | 166,85 | 166,50 | 166,50 | 0,54% | 5,00 |
| 28.02.2025 | 163,50 | 165,60 | 163,50 | 165,60 | 1,35% | 2,00 |
| 27.02.2025 | 162,70 | 163,40 | 162,70 | 163,40 | 0,74% | 30,00 |
| 26.02.2025 | 159,20 | 162,20 | 158,70 | 162,20 | 2,24% | 158,00 |
| 25.02.2025 | 162,15 | 162,15 | 158,65 | 158,65 | -2,58% | 41,00 |
| 24.02.2025 | 163,00 | 165,60 | 162,85 | 162,85 | -1,21% | 45,00 |
| 21.02.2025 | 167,80 | 168,55 | 164,85 | 164,85 | -1,35% | 86,00 |
| 20.02.2025 | 168,50 | 168,50 | 167,10 | 167,10 | -4,65% | 51,00 |
| 19.02.2025 | 173,85 | 175,68 | 171,58 | 175,25 | 1,98% | - |
| 18.02.2025 | 170,45 | 171,85 | 170,00 | 171,85 | 0,41% | 40,00 |
| 17.02.2025 | 169,15 | 171,30 | 169,15 | 171,15 | 0,97% | 111,00 |
| 14.02.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -1,31% | 30,00 |
| 13.02.2025 | 170,05 | 171,75 | 170,05 | 171,75 | 0,00% | 61,00 |
| 12.02.2025 | 170,05 | 171,75 | 170,05 | 171,75 | 0,94% | 2,00 |
| 11.02.2025 | 173,60 | 173,60 | 170,15 | 170,15 | -6,05% | 65,00 |
| 10.02.2025 | 178,60 | 181,10 | 178,60 | 181,10 | 0,61% | 51,00 |
| 07.02.2025 | 181,15 | 181,40 | 178,95 | 180,00 | 0,00% | 13,00 |
| 06.02.2025 | 178,50 | 180,00 | 177,60 | 180,00 | 3,03% | 115,00 |
| 05.02.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -1,36% | 9,00 |
| 04.02.2025 | 173,50 | 177,25 | 173,50 | 177,10 | 1,46% | 28,00 |
| 03.02.2025 | 176,25 | 176,25 | 172,30 | 174,55 | -0,17% | 25,00 |
| 31.01.2025 | 174,40 | 174,90 | 174,40 | 174,85 | 1,07% | 28,00 |
| 30.01.2025 | 172,93 | 175,75 | 171,60 | 173,00 | -2,73% | - |
| 29.01.2025 | 177,85 | 177,85 | 177,85 | 177,85 | 2,18% | 6,00 |
| 28.01.2025 | 174,05 | 174,05 | 174,05 | 174,05 | 2,02% | 58,00 |
| 27.01.2025 | 177,30 | 177,45 | 170,60 | 170,60 | -4,16% | 167,00 |
| 24.01.2025 | 176,95 | 178,45 | 176,95 | 178,00 | -0,50% | 31,00 |
| 23.01.2025 | 179,60 | 179,90 | 177,10 | 178,90 | 0,51% | 26,00 |
| 22.01.2025 | 178,15 | 178,15 | 176,35 | 178,00 | 0,79% | 280,00 |
| 21.01.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 1,00% | 6,00 |
| 20.01.2025 | 175,05 | 175,05 | 174,85 | 174,85 | -0,40% | 85,00 |
| 17.01.2025 | 173,95 | 175,75 | 173,95 | 175,55 | 0,72% | 88,00 |
| 16.01.2025 | 169,60 | 175,25 | 169,45 | 174,30 | 2,62% | 46,00 |
| 15.01.2025 | 164,15 | 169,85 | 164,15 | 169,85 | 4,17% | 44,00 |
| 14.01.2025 | 161,18 | 163,48 | 160,90 | 163,05 | -0,09% | - |
| 13.01.2025 | 165,65 | 165,65 | 163,20 | 163,20 | -0,67% | 118,00 |
| 10.01.2025 | 169,10 | 169,10 | 164,30 | 164,30 | -2,26% | 89,00 |
| 09.01.2025 | 168,13 | 168,43 | 167,75 | 168,10 | 2,06% | - |
| 08.01.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -0,15% | 1,00 |
| 07.01.2025 | 167,10 | 167,75 | 164,95 | 164,95 | -0,63% | 26,00 |
| 06.01.2025 | 166,40 | 166,45 | 166,00 | 166,00 | -0,24% | 30,00 |
| 03.01.2025 | 166,15 | 167,60 | 166,15 | 166,40 | -0,48% | 92,00 |
| 02.01.2025 | 167,00 | 169,90 | 167,00 | 167,20 | 0,91% | 108,00 |
| 30.12.2024 | 167,40 | 167,40 | 165,70 | 165,70 | -0,18% | 8,00 |
| 27.12.2024 | 168,90 | 169,10 | 166,00 | 166,00 | 0,27% | 61,00 |
| 23.12.2024 | 168,20 | 168,20 | 165,55 | 165,55 | -1,13% | 15,00 |
| 20.12.2024 | 165,30 | 167,65 | 164,60 | 167,45 | 0,81% | 192,00 |
| 19.12.2024 | 164,00 | 168,30 | 162,75 | 166,10 | 0,30% | 257,00 |
| 18.12.2024 | 169,10 | 169,20 | 165,60 | 165,60 | -1,43% | 80,00 |
| 17.12.2024 | 169,70 | 169,85 | 168,00 | 168,00 | -1,96% | 32,00 |
| 16.12.2024 | 169,85 | 171,35 | 169,85 | 171,35 | 0,79% | 30,00 |
| 13.12.2024 | 170,75 | 170,75 | 170,00 | 170,00 | -0,90% | 38,00 |
| 12.12.2024 | 169,05 | 171,55 | 169,05 | 171,55 | 0,44% | 42,00 |
| 11.12.2024 | 167,90 | 171,95 | 167,90 | 170,80 | 2,03% | 117,00 |
| 10.12.2024 | 170,00 | 171,90 | 167,40 | 167,40 | -1,90% | 230,00 |
| 09.12.2024 | 173,70 | 175,30 | 169,20 | 170,65 | -2,51% | 180,00 |
| 06.12.2024 | 174,05 | 175,50 | 174,05 | 175,05 | -0,57% | 66,00 |
| 05.12.2024 | 175,35 | 176,05 | 175,35 | 176,05 | 0,37% | 15,00 |
| 04.12.2024 | 176,80 | 176,80 | 175,40 | 175,40 | -1,07% | 52,00 |
| 03.12.2024 | 177,35 | 178,75 | 175,40 | 177,30 | -0,45% | 29,00 |
| 02.12.2024 | 180,15 | 182,00 | 178,10 | 178,10 | -0,61% | 38,00 |
| 29.11.2024 | 178,95 | 179,20 | 178,95 | 179,20 | 1,13% | 50,00 |
| 28.11.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -1,47% | 15,00 |
| 27.11.2024 | 179,85 | 179,85 | 179,85 | 179,85 | -0,08% | 8,00 |
| 26.11.2024 | 180,75 | 181,30 | 180,00 | 180,00 | -0,74% | 21,00 |
| 25.11.2024 | 182,60 | 182,85 | 181,35 | 181,35 | 0,72% | 53,00 |
| 22.11.2024 | 181,70 | 182,25 | 179,75 | 180,05 | -0,50% | 33,00 |
| 21.11.2024 | 178,35 | 181,35 | 176,60 | 180,95 | 2,07% | 86,00 |
| 20.11.2024 | 175,15 | 177,40 | 172,35 | 177,27 | 1,71% | - |
| 19.11.2024 | 175,40 | 176,85 | 174,30 | 174,30 | 0,32% | 218,00 |
| 18.11.2024 | 173,30 | 175,15 | 173,30 | 173,75 | -1,64% | 71,00 |
| 15.11.2024 | 172,85 | 176,65 | 172,65 | 176,65 | -0,51% | 34,00 |
| 14.11.2024 | 177,55 | 177,55 | 177,55 | 177,55 | -0,28% | 18,00 |
| 13.11.2024 | 174,00 | 178,05 | 174,00 | 178,05 | 0,88% | 26,00 |
| 12.11.2024 | 177,75 | 177,75 | 176,50 | 176,50 | -1,15% | 27,00 |
| 11.11.2024 | 172,70 | 178,55 | 172,70 | 178,55 | 2,82% | 125,00 |