166,850€
0,45%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 172,05 | 173,65 | 172,05 | 173,65 | 0,90% | 49,00 |
| 07.11.2024 | 172,50 | 174,50 | 171,40 | 172,10 | -1,66% | 157,00 |
| 06.11.2024 | 162,50 | 175,00 | 162,50 | 175,00 | 11,59% | 483,00 |
| 05.11.2024 | 156,85 | 159,00 | 155,95 | 156,83 | 0,11% | - |
| 04.11.2024 | 156,35 | 158,10 | 156,35 | 156,65 | -3,36% | 33,00 |
| 01.11.2024 | 159,80 | 162,10 | 158,65 | 162,10 | 2,95% | 5,00 |
| 31.10.2024 | 156,65 | 157,80 | 156,65 | 157,45 | 4,55% | 64,00 |
| 30.10.2024 | 151,75 | 151,75 | 150,60 | 150,60 | -1,79% | 83,00 |
| 29.10.2024 | 155,85 | 155,85 | 153,35 | 153,35 | -1,51% | 41,00 |
| 28.10.2024 | 154,40 | 155,70 | 154,10 | 155,70 | 0,71% | 64,00 |
| 25.10.2024 | 155,00 | 155,00 | 154,20 | 154,60 | -0,35% | 143,00 |
| 24.10.2024 | 153,05 | 155,20 | 153,05 | 155,15 | 0,88% | 117,00 |
| 23.10.2024 | 157,00 | 158,15 | 153,80 | 153,80 | -2,07% | 38,00 |
| 22.10.2024 | 157,70 | 158,80 | 157,05 | 157,05 | -1,38% | 667,00 |
| 21.10.2024 | 160,60 | 160,60 | 158,85 | 159,25 | -0,09% | 502,00 |
| 18.10.2024 | 159,55 | 161,00 | 159,40 | 159,40 | 0,13% | 34,00 |
| 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 |