150,100€
-2,02%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 153,43 | 153,60 | 150,10 | 150,60 | -1,70% | - |
| 12.12.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,20% | 7,00 |
| 11.12.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -1,20% | 4,00 |
| 10.12.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -0,39% | 10,00 |
| 09.12.2025 | 152,00 | 155,35 | 152,00 | 155,35 | 1,54% | 33,00 |
| 08.12.2025 | 154,85 | 155,65 | 153,00 | 153,00 | -1,10% | 57,00 |
| 05.12.2025 | 154,70 | 154,70 | 154,65 | 154,70 | 0,34% | 31,00 |
| 04.12.2025 | 152,13 | 154,73 | 151,30 | 154,18 | 2,27% | - |
| 03.12.2025 | 152,75 | 152,75 | 150,75 | 150,75 | 0,63% | 49,00 |
| 02.12.2025 | 148,65 | 150,40 | 148,65 | 149,80 | -0,13% | 19,00 |
| 01.12.2025 | 150,70 | 151,15 | 150,00 | 150,00 | -1,51% | 28,00 |
| 28.11.2025 | 152,25 | 152,35 | 152,25 | 152,30 | 0,36% | 215,00 |
| 27.11.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -1,14% | 3,00 |
| 26.11.2025 | 152,20 | 154,95 | 152,20 | 153,50 | 1,29% | 45,00 |
| 25.11.2025 | 151,55 | 151,55 | 150,90 | 151,55 | 0,87% | 24,00 |
| 24.11.2025 | 151,75 | 151,75 | 149,90 | 150,25 | -0,96% | 34,00 |
| 21.11.2025 | 147,95 | 151,70 | 147,95 | 151,70 | -0,56% | 55,00 |
| 20.11.2025 | 151,80 | 152,55 | 151,80 | 152,55 | 1,90% | 17,00 |
| 19.11.2025 | 149,00 | 152,20 | 149,00 | 149,70 | -0,33% | 21,00 |
| 18.11.2025 | 149,18 | 151,25 | 148,43 | 150,20 | 0,77% | - |
| 17.11.2025 | 154,65 | 158,30 | 149,05 | 149,05 | -3,85% | 96,00 |
| 14.11.2025 | 154,90 | 155,65 | 152,77 | 155,02 | -1,94% | - |
| 13.11.2025 | 159,75 | 159,75 | 158,10 | 158,10 | -0,50% | 5,00 |
| 12.11.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 1,96% | 20,00 |
| 11.11.2025 | 157,60 | 157,60 | 155,85 | 155,85 | -1,98% | 75,00 |
| 10.11.2025 | 155,40 | 159,00 | 155,35 | 159,00 | 2,32% | 9,00 |
| 07.11.2025 | 156,70 | 156,70 | 154,30 | 155,40 | 0,42% | 32,00 |
| 06.11.2025 | 154,90 | 155,00 | 154,75 | 154,75 | -1,56% | 6,00 |
| 05.11.2025 | 155,40 | 157,20 | 155,40 | 157,20 | 0,80% | 8,00 |
| 04.11.2025 | 153,00 | 155,95 | 153,00 | 155,95 | 1,00% | 28,00 |
| 03.11.2025 | 156,00 | 156,35 | 153,95 | 154,40 | -0,23% | 29,00 |
| 31.10.2025 | 170,00 | 170,00 | 154,75 | 154,75 | -10,76% | 586,00 |
| 30.10.2025 | 173,60 | 173,60 | 173,40 | 173,40 | 1,51% | 3,00 |
| 29.10.2025 | 173,88 | 174,43 | 169,88 | 170,83 | -1,63% | - |
| 28.10.2025 | 173,15 | 174,95 | 172,80 | 173,65 | -0,34% | 24,00 |
| 27.10.2025 | 173,30 | 174,25 | 173,30 | 174,25 | 1,63% | 74,00 |
| 24.10.2025 | 170,75 | 172,00 | 168,95 | 171,45 | 1,00% | 105,00 |
| 23.10.2025 | 167,95 | 169,75 | 167,95 | 169,75 | 1,13% | 4,00 |
| 22.10.2025 | 165,70 | 167,85 | 165,70 | 167,85 | 1,02% | 3,00 |
| 21.10.2025 | 164,70 | 166,35 | 164,70 | 166,15 | 0,30% | 10,00 |
| 20.10.2025 | 164,45 | 165,65 | 163,05 | 165,65 | 1,01% | 48,00 |
| 17.10.2025 | 158,45 | 164,00 | 158,45 | 164,00 | 1,94% | 25,00 |
| 16.10.2025 | 165,48 | 166,15 | 160,30 | 160,88 | -3,20% | - |
| 15.10.2025 | 167,70 | 169,50 | 165,50 | 166,20 | -0,12% | 50,00 |
| 14.10.2025 | 163,80 | 166,40 | 163,80 | 166,40 | 0,85% | 62,00 |
| 13.10.2025 | 164,65 | 165,00 | 164,05 | 165,00 | 2,26% | 61,00 |
| 10.10.2025 | 164,85 | 164,85 | 161,35 | 161,35 | -1,31% | 16,00 |
| 09.10.2025 | 163,90 | 165,45 | 163,50 | 163,50 | -2,27% | 141,00 |
| 08.10.2025 | 168,30 | 168,30 | 167,30 | 167,30 | 1,06% | 2,00 |
| 07.10.2025 | 167,35 | 170,85 | 165,55 | 165,55 | -1,43% | 140,00 |
| 06.10.2025 | 172,80 | 173,70 | 167,00 | 167,95 | -2,30% | 202,00 |
| 03.10.2025 | 171,30 | 172,75 | 171,30 | 171,90 | 0,12% | 40,00 |
| 02.10.2025 | 170,25 | 171,70 | 170,25 | 171,70 | -0,35% | 3,00 |
| 01.10.2025 | 174,50 | 175,00 | 172,30 | 172,30 | -0,72% | 22,00 |
| 30.09.2025 | 176,15 | 176,15 | 173,55 | 173,55 | -1,05% | 42,00 |
| 29.09.2025 | 176,85 | 177,30 | 175,30 | 175,40 | -0,41% | 126,00 |
| 26.09.2025 | 175,83 | 178,43 | 175,30 | 176,13 | -0,01% | - |
| 25.09.2025 | 175,15 | 176,45 | 172,27 | 176,15 | 0,51% | - |
| 24.09.2025 | 176,60 | 176,60 | 175,25 | 175,25 | -0,88% | 197,00 |
| 23.09.2025 | 175,55 | 179,25 | 175,55 | 176,80 | 0,86% | 45,00 |
| 22.09.2025 | 176,85 | 177,30 | 175,30 | 175,30 | -0,31% | 23,00 |
| 19.09.2025 | 177,10 | 177,10 | 175,85 | 175,85 | -0,23% | 17,00 |
| 18.09.2025 | 174,30 | 176,25 | 174,30 | 176,25 | 1,79% | 136,00 |
| 17.09.2025 | 173,15 | 173,15 | 173,15 | 173,15 | 1,44% | 1,00 |
| 16.09.2025 | 171,25 | 171,25 | 170,70 | 170,70 | -2,51% | 5,00 |
| 15.09.2025 | 174,30 | 177,00 | 174,30 | 175,10 | 0,01% | 49,00 |
| 12.09.2025 | 177,55 | 177,70 | 174,55 | 175,08 | -1,00% | - |
| 11.09.2025 | 171,90 | 176,98 | 171,10 | 176,85 | 5,17% | 29,00 |
| 10.09.2025 | 167,85 | 168,18 | 167,33 | 168,15 | -0,03% | - |
| 09.09.2025 | 168,65 | 169,33 | 166,60 | 168,20 | -0,30% | 20,00 |
| 08.09.2025 | 168,20 | 170,33 | 167,63 | 168,70 | -0,56% | 13,00 |
| 05.09.2025 | 169,65 | 169,65 | 169,65 | 169,65 | 1,62% | 1,00 |
| 04.09.2025 | 163,50 | 166,95 | 163,50 | 166,95 | -1,15% | 13,00 |
| 03.09.2025 | 168,90 | 168,90 | 168,90 | 168,90 | 0,57% | 10,00 |
| 02.09.2025 | 169,05 | 169,05 | 166,25 | 167,95 | -0,68% | 21,00 |
| 01.09.2025 | 170,80 | 170,80 | 169,10 | 169,10 | -0,91% | 5,00 |
| 29.08.2025 | 171,00 | 171,00 | 170,65 | 170,65 | -1,04% | 43,00 |
| 28.08.2025 | 172,45 | 172,45 | 172,45 | 172,45 | 0,17% | 15,00 |
| 27.08.2025 | 172,10 | 172,15 | 172,10 | 172,15 | 0,53% | 11,00 |
| 26.08.2025 | 169,65 | 171,25 | 167,45 | 171,25 | 0,97% | 40,00 |
| 25.08.2025 | 169,25 | 169,75 | 169,00 | 169,60 | 0,77% | 68,00 |
| 22.08.2025 | 165,45 | 168,30 | 165,45 | 168,30 | 1,78% | 23,00 |
| 21.08.2025 | 164,55 | 165,35 | 164,55 | 165,35 | -0,39% | 17,00 |
| 20.08.2025 | 165,60 | 166,00 | 163,75 | 166,00 | 0,82% | 81,00 |
| 19.08.2025 | 164,65 | 164,65 | 164,65 | 164,65 | 0,64% | 15,00 |
| 18.08.2025 | 162,05 | 163,60 | 162,05 | 163,60 | 0,71% | 42,00 |
| 15.08.2025 | 168,25 | 168,25 | 162,45 | 162,45 | -3,76% | 67,00 |
| 14.08.2025 | 169,05 | 169,15 | 167,50 | 168,80 | 2,06% | 28,00 |
| 13.08.2025 | 166,00 | 166,00 | 165,40 | 165,40 | 0,00% | 30,00 |
| 12.08.2025 | 163,90 | 165,40 | 163,40 | 165,40 | 0,92% | 112,00 |
| 11.08.2025 | 162,05 | 163,95 | 162,05 | 163,90 | 0,40% | 45,00 |
| 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 |