162,275€
0,14%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 162,10 | 164,20 | 162,10 | 163,25 | 0,74% | 19,00 |
| 07.08.2025 | 165,35 | 165,95 | 162,05 | 162,05 | -1,91% | 7,00 |
| 06.08.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -2,02% | 52,00 |
| 05.08.2025 | 168,35 | 168,60 | 168,35 | 168,60 | 1,35% | 26,00 |
| 04.08.2025 | 164,15 | 166,35 | 164,15 | 166,35 | 1,43% | 14,00 |
| 01.08.2025 | 166,35 | 166,35 | 159,55 | 164,00 | -1,00% | 95,00 |
| 31.07.2025 | 168,70 | 168,70 | 165,65 | 165,65 | -0,48% | 25,00 |
| 30.07.2025 | 168,05 | 169,20 | 166,45 | 166,45 | 0,94% | 96,00 |
| 29.07.2025 | 165,85 | 165,85 | 164,90 | 164,90 | -0,54% | 6,00 |
| 28.07.2025 | 167,05 | 168,70 | 163,60 | 165,80 | -1,60% | 529,00 |
| 25.07.2025 | 167,20 | 168,55 | 167,20 | 168,50 | 0,39% | 26,00 |
| 24.07.2025 | 166,13 | 168,10 | 165,45 | 167,85 | 0,81% | - |
| 23.07.2025 | 167,75 | 168,35 | 166,45 | 166,50 | 1,52% | 140,00 |
| 22.07.2025 | 165,65 | 167,40 | 164,00 | 164,00 | -2,38% | 41,00 |
| 21.07.2025 | 169,75 | 169,80 | 168,00 | 168,00 | 0,06% | 386,00 |
| 18.07.2025 | 171,20 | 171,20 | 167,90 | 167,90 | -1,73% | 46,00 |
| 17.07.2025 | 168,50 | 170,85 | 168,50 | 170,85 | 3,14% | 37,00 |
| 16.07.2025 | 162,80 | 166,00 | 162,80 | 165,65 | 0,39% | 504,00 |
| 15.07.2025 | 167,50 | 167,65 | 165,00 | 165,00 | 0,00% | 71,00 |
| 14.07.2025 | 162,35 | 165,00 | 161,75 | 165,00 | 2,33% | 60,00 |
| 11.07.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -1,53% | 2,00 |
| 10.07.2025 | 164,25 | 164,25 | 163,75 | 163,75 | 3,21% | 12,00 |
| 09.07.2025 | 158,65 | 158,65 | 158,65 | 158,65 | 0,95% | 4,00 |
| 08.07.2025 | 156,95 | 157,15 | 156,95 | 157,15 | -0,82% | 7,00 |
| 07.07.2025 | 157,95 | 159,25 | 157,70 | 158,45 | 1,51% | 11,00 |
| 04.07.2025 | 156,10 | 156,10 | 156,10 | 156,10 | -1,11% | 1,00 |
| 03.07.2025 | 154,85 | 157,85 | 154,85 | 157,85 | 1,71% | 66,00 |
| 02.07.2025 | 153,80 | 155,20 | 153,80 | 155,20 | 2,85% | 6,00 |
| 01.07.2025 | 153,30 | 153,30 | 150,45 | 150,90 | -1,82% | 20,00 |
| 30.06.2025 | 155,50 | 155,50 | 153,70 | 153,70 | -2,72% | 15,00 |
| 27.06.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 1,35% | 37,00 |
| 26.06.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,13% | 4,00 |
| 25.06.2025 | 155,95 | 155,95 | 155,70 | 155,70 | 0,68% | 13,00 |
| 24.06.2025 | 153,10 | 154,65 | 153,10 | 154,65 | 1,94% | 4,00 |
| 23.06.2025 | 151,10 | 151,85 | 149,95 | 151,70 | 0,56% | 165,00 |
| 20.06.2025 | 150,60 | 151,35 | 150,60 | 150,85 | 1,14% | 49,00 |
| 19.06.2025 | 150,70 | 150,73 | 149,15 | 149,15 | -1,13% | - |
| 18.06.2025 | 149,38 | 152,05 | 149,23 | 150,85 | 1,17% | - |
| 17.06.2025 | 147,55 | 149,25 | 147,55 | 149,10 | -0,60% | 25,00 |
| 16.06.2025 | 149,40 | 150,00 | 147,90 | 150,00 | 1,16% | 42,00 |
| 13.06.2025 | 150,10 | 151,48 | 148,08 | 148,27 | -0,89% | - |
| 12.06.2025 | 148,65 | 149,60 | 148,65 | 149,60 | -2,22% | 2,00 |
| 11.06.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -0,03% | 3,00 |
| 10.06.2025 | 153,25 | 153,25 | 153,05 | 153,05 | -0,62% | 17,00 |
| 09.06.2025 | 155,85 | 156,45 | 154,00 | 154,00 | -0,03% | 18,00 |
| 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 |