165,800€
-0,36%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 166,93 | 169,50 | 165,10 | 165,98 | -0,26% | 10,00 |
| 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 |
| 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 |