155,400€
1,73%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 152,65 | 154,50 | 152,65 | 154,05 | 0,85% | 27,00 |
| 05.06.2025 | 153,35 | 153,35 | 151,50 | 152,75 | -0,97% | 157,00 |
| 04.06.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,59% | 1,00 |
| 03.06.2025 | 151,55 | 153,35 | 151,55 | 153,35 | 0,33% | 16,00 |
| 02.06.2025 | 152,30 | 152,85 | 152,30 | 152,85 | -0,39% | 3,00 |
| 30.05.2025 | 153,45 | 153,45 | 153,45 | 153,45 | 0,16% | 25,00 |
| 29.05.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -1,23% | 7,00 |
| 28.05.2025 | 155,70 | 156,85 | 155,10 | 155,10 | 0,06% | 21,00 |
| 27.05.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,94% | 78,00 |
| 26.05.2025 | 152,68 | 153,75 | 152,63 | 153,55 | 1,02% | - |
| 23.05.2025 | 153,80 | 153,80 | 152,00 | 152,00 | -0,91% | 7,00 |
| 22.05.2025 | 152,58 | 154,58 | 151,88 | 153,40 | 0,46% | - |
| 21.05.2025 | 155,98 | 156,15 | 152,13 | 152,70 | -3,48% | - |
| 20.05.2025 | 159,70 | 159,70 | 158,20 | 158,20 | -0,91% | 21,00 |
| 19.05.2025 | 158,10 | 159,65 | 158,10 | 159,65 | -1,54% | 11,00 |
| 16.05.2025 | 160,52 | 162,85 | 160,48 | 162,15 | 1,00% | - |
| 15.05.2025 | 159,30 | 160,55 | 159,30 | 160,55 | 0,88% | 3,00 |
| 14.05.2025 | 158,70 | 159,50 | 158,70 | 159,15 | -0,22% | 21,00 |
| 13.05.2025 | 160,80 | 160,80 | 159,50 | 159,50 | -2,18% | 70,00 |
| 12.05.2025 | 157,65 | 163,05 | 157,65 | 163,05 | 6,43% | 32,00 |
| 09.05.2025 | 155,10 | 155,10 | 153,20 | 153,20 | -1,57% | 41,00 |
| 08.05.2025 | 145,70 | 155,65 | 145,70 | 155,65 | 7,20% | 32,00 |
| 07.05.2025 | 144,80 | 145,20 | 144,80 | 145,20 | 0,97% | 94,00 |
| 06.05.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -1,94% | 1,00 |
| 05.05.2025 | 146,60 | 146,95 | 145,50 | 146,65 | -1,48% | 23,00 |
| 02.05.2025 | 145,20 | 148,85 | 144,00 | 148,85 | 5,19% | 35,00 |
| 30.04.2025 | 140,75 | 141,50 | 140,75 | 141,50 | -0,60% | 30,00 |
| 29.04.2025 | 142,35 | 142,35 | 142,35 | 142,35 | -0,28% | 1,00 |
| 28.04.2025 | 139,45 | 142,75 | 139,45 | 142,75 | 1,96% | 127,00 |
| 25.04.2025 | 141,00 | 141,00 | 140,00 | 140,00 | 0,43% | 33,00 |
| 24.04.2025 | 135,45 | 139,40 | 135,45 | 139,40 | 0,22% | 26,00 |
| 23.04.2025 | 138,15 | 141,95 | 137,55 | 139,10 | 2,24% | 25,00 |
| 22.04.2025 | 131,70 | 136,05 | 131,70 | 136,05 | 1,64% | 26,00 |
| 17.04.2025 | 134,65 | 135,55 | 133,85 | 133,85 | -0,70% | 95,00 |
| 16.04.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -1,35% | 20,00 |
| 15.04.2025 | 137,75 | 140,55 | 136,65 | 136,65 | 0,66% | 21,00 |
| 14.04.2025 | 134,25 | 135,75 | 134,15 | 135,75 | 3,55% | 31,00 |
| 11.04.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -4,20% | 15,00 |
| 10.04.2025 | 137,85 | 137,85 | 136,85 | 136,85 | -4,37% | 9,00 |
| 09.04.2025 | 128,65 | 143,10 | 126,80 | 143,10 | 5,30% | 47,00 |
| 08.04.2025 | 132,70 | 135,90 | 132,70 | 135,90 | 3,42% | 85,00 |
| 07.04.2025 | 127,25 | 131,40 | 125,25 | 131,40 | -2,59% | 90,00 |
| 04.04.2025 | 138,60 | 138,60 | 131,25 | 134,90 | -3,64% | 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 |