147,025€
-3,87%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 145,65 | 147,60 | 145,18 | 147,08 | -3,75% | - |
| 02.04.2025 | 151,85 | 154,48 | 149,60 | 152,80 | 0,46% | - |
| 01.04.2025 | 148,83 | 152,58 | 148,13 | 152,10 | 1,91% | - |
| 31.03.2025 | 145,77 | 150,02 | 143,50 | 149,25 | -5,09% | - |
| 28.03.2025 | 148,90 | 157,25 | 144,45 | 157,25 | -0,25% | - |
| 27.03.2025 | 153,38 | 157,73 | 148,30 | 157,65 | -3,28% | - |
| 26.03.2025 | 155,52 | 163,05 | 147,90 | 163,00 | 3,30% | 48,00 |
| 25.03.2025 | 154,33 | 158,02 | 153,73 | 157,80 | 0,10% | - |
| 24.03.2025 | 151,20 | 157,68 | 151,00 | 157,65 | 0,11% | - |
| 21.03.2025 | 149,77 | 157,52 | 147,13 | 157,48 | -3,17% | - |
| 20.03.2025 | 149,80 | 162,65 | 149,15 | 162,63 | 1,09% | - |
| 19.03.2025 | 148,77 | 160,93 | 148,15 | 160,88 | 0,45% | - |
| 18.03.2025 | 147,52 | 160,18 | 145,30 | 160,15 | 2,22% | - |
| 17.03.2025 | 145,48 | 156,70 | 144,08 | 156,68 | 1,84% | - |
| 14.03.2025 | 144,33 | 153,88 | 143,48 | 153,85 | 6,80% | 16,00 |
| 13.03.2025 | 144,05 | 147,77 | 142,00 | 144,05 | -9,36% | - |
| 12.03.2025 | 144,43 | 158,95 | 142,73 | 158,93 | 0,82% | - |
| 11.03.2025 | 142,48 | 157,77 | 141,83 | 157,63 | 0,98% | 56,00 |
| 10.03.2025 | 144,80 | 156,23 | 139,98 | 156,10 | 7,51% | - |
| 07.03.2025 | 145,43 | 146,05 | 141,25 | 145,20 | -0,43% | - |
| 06.03.2025 | 150,13 | 150,18 | 144,70 | 145,83 | -2,93% | - |
| 05.03.2025 | 152,48 | 152,52 | 147,83 | 150,23 | -1,12% | - |
| 04.03.2025 | 161,52 | 161,52 | 151,38 | 151,93 | -5,70% | 600,00 |
| 03.03.2025 | 166,15 | 166,93 | 160,45 | 161,10 | -3,62% | - |
| 28.02.2025 | 164,05 | 167,80 | 163,88 | 167,15 | 2,06% | - |
| 27.02.2025 | 163,33 | 166,70 | 162,93 | 163,77 | 0,57% | - |
| 26.02.2025 | 159,93 | 164,73 | 159,23 | 162,85 | 2,26% | - |
| 25.02.2025 | 163,05 | 163,25 | 158,02 | 159,25 | -2,32% | 10,00 |
| 24.02.2025 | 163,43 | 164,85 | 160,52 | 163,02 | -0,40% | - |
| 21.02.2025 | 167,52 | 169,58 | 161,93 | 163,68 | -2,15% | 240,00 |
| 20.02.2025 | 174,85 | 174,90 | 166,63 | 167,27 | -4,54% | 10,00 |
| 19.02.2025 | 173,85 | 176,13 | 171,45 | 175,23 | 0,81% | - |
| 18.02.2025 | 171,25 | 175,40 | 170,27 | 173,83 | 1,64% | - |
| 17.02.2025 | 170,08 | 171,08 | 169,93 | 171,02 | 0,69% | - |
| 14.02.2025 | 170,85 | 171,90 | 169,20 | 169,85 | -0,45% | - |
| 13.02.2025 | 170,68 | 176,05 | 170,00 | 170,63 | -0,13% | - |
| 12.02.2025 | 173,60 | 173,60 | 170,20 | 170,85 | -1,57% | - |
| 11.02.2025 | 174,60 | 174,80 | 170,58 | 173,58 | -0,83% | - |
| 10.02.2025 | 179,58 | 180,65 | 174,88 | 175,02 | -2,23% | - |
| 07.02.2025 | 180,52 | 181,85 | 178,25 | 179,02 | -0,75% | - |
| 06.02.2025 | 176,85 | 181,08 | 176,85 | 180,38 | 2,31% | - |
| 05.02.2025 | 172,88 | 177,25 | 172,45 | 176,30 | 1,58% | - |
| 04.02.2025 | 175,05 | 177,33 | 173,48 | 173,55 | -1,07% | - |
| 03.02.2025 | 174,68 | 176,30 | 171,70 | 175,43 | 0,14% | - |
| 31.01.2025 | 173,73 | 176,27 | 173,38 | 175,18 | 0,82% | - |
| 30.01.2025 | 172,90 | 175,85 | 171,90 | 173,75 | 0,54% | - |
| 29.01.2025 | 176,25 | 177,02 | 169,27 | 172,83 | -2,10% | - |
| 28.01.2025 | 172,43 | 177,55 | 171,85 | 176,52 | 2,53% | - |
| 27.01.2025 | 176,48 | 177,43 | 170,27 | 172,18 | -2,88% | - |
| 24.01.2025 | 178,35 | 179,63 | 176,23 | 177,27 | -1,03% | - |
| 23.01.2025 | 178,73 | 179,65 | 177,27 | 179,13 | 0,22% | - |
| 22.01.2025 | 177,27 | 179,52 | 176,65 | 178,73 | 0,92% | - |
| 21.01.2025 | 175,08 | 177,85 | 174,93 | 177,10 | 1,43% | - |
| 20.01.2025 | 175,85 | 176,00 | 174,40 | 174,60 | -0,99% | - |
| 17.01.2025 | 174,77 | 176,60 | 174,05 | 176,35 | 1,15% | - |
| 16.01.2025 | 170,58 | 175,65 | 169,88 | 174,35 | 2,44% | - |
| 15.01.2025 | 163,50 | 170,80 | 163,20 | 170,20 | 4,19% | - |
| 14.01.2025 | 161,18 | 163,85 | 160,90 | 163,35 | 1,21% | - |
| 13.01.2025 | 164,73 | 164,77 | 160,65 | 161,40 | -1,71% | 21,00 |
| 10.01.2025 | 168,27 | 168,52 | 163,58 | 164,20 | -2,32% | - |
| 09.01.2025 | 168,10 | 168,43 | 167,77 | 168,10 | 0,04% | - |
| 08.01.2025 | 165,20 | 169,55 | 164,98 | 168,02 | 1,82% | - |
| 07.01.2025 | 166,50 | 167,70 | 162,30 | 165,02 | -1,03% | 9,00 |
| 06.01.2025 | 166,33 | 167,30 | 164,95 | 166,75 | 0,23% | - |
| 03.01.2025 | 167,25 | 168,58 | 165,63 | 166,38 | -0,46% | - |
| 02.01.2025 | 167,88 | 169,63 | 166,18 | 167,15 | 1,03% | - |
| 30.12.2024 | 166,65 | 167,08 | 165,27 | 165,45 | -1,02% | - |
| 27.12.2024 | 169,13 | 169,98 | 165,45 | 167,15 | 0,06% | 1,00 |
| 23.12.2024 | 167,20 | 167,77 | 165,68 | 167,05 | 0,09% | - |
| 20.12.2024 | 166,40 | 169,52 | 163,95 | 166,90 | 0,18% | - |
| 19.12.2024 | 164,52 | 168,55 | 163,55 | 166,60 | 1,08% | - |
| 18.12.2024 | 169,60 | 171,58 | 164,83 | 164,83 | -2,87% | - |
| 17.12.2024 | 170,75 | 170,75 | 167,45 | 169,70 | -0,66% | - |
| 16.12.2024 | 168,98 | 172,30 | 168,73 | 170,83 | 1,04% | - |
| 13.12.2024 | 172,13 | 173,05 | 168,63 | 169,08 | -1,74% | - |
| 12.12.2024 | 169,75 | 172,40 | 169,38 | 172,08 | 1,00% | - |
| 11.12.2024 | 168,50 | 172,00 | 168,48 | 170,38 | 1,11% | - |
| 10.12.2024 | 170,63 | 171,63 | 167,48 | 168,50 | -1,32% | - |
| 09.12.2024 | 174,55 | 174,77 | 169,10 | 170,75 | -2,08% | - |
| 06.12.2024 | 175,13 | 176,60 | 173,85 | 174,38 | -0,37% | - |
| 05.12.2024 | 176,27 | 177,13 | 174,27 | 175,02 | -0,68% | - |
| 04.12.2024 | 176,95 | 178,10 | 175,10 | 176,23 | -0,23% | - |
| 03.12.2024 | 178,15 | 178,48 | 176,43 | 176,63 | -0,77% | - |
| 02.12.2024 | 179,10 | 181,23 | 177,70 | 178,00 | -0,57% | - |
| 29.11.2024 | 177,65 | 190,27 | 173,60 | 179,02 | 0,55% | 4,00 |
| 28.11.2024 | 177,88 | 178,45 | 177,68 | 178,05 | 0,32% | - |
| 27.11.2024 | 181,43 | 181,45 | 177,18 | 177,48 | -2,07% | - |
| 26.11.2024 | 181,88 | 183,48 | 178,58 | 181,23 | -0,15% | - |
| 25.11.2024 | 181,08 | 182,25 | 180,43 | 181,50 | 0,18% | - |
| 22.11.2024 | 180,33 | 183,18 | 178,98 | 181,18 | 0,67% | - |
| 21.11.2024 | 177,27 | 182,68 | 176,98 | 179,98 | 1,47% | - |
| 20.11.2024 | 175,15 | 177,75 | 172,18 | 177,38 | 1,57% | 3,00 |
| 19.11.2024 | 173,90 | 175,63 | 171,90 | 174,63 | 0,43% | - |
| 18.11.2024 | 174,75 | 176,02 | 172,98 | 173,88 | -0,59% | - |
| 15.11.2024 | 173,70 | 175,65 | 172,85 | 174,90 | -0,03% | - |
| 14.11.2024 | 175,83 | 177,20 | 173,60 | 174,95 | -0,50% | - |
| 13.11.2024 | 175,25 | 178,27 | 174,70 | 175,83 | 0,13% | - |
| 12.11.2024 | 178,45 | 179,93 | 175,10 | 175,60 | -1,53% | 61,00 |
| 11.11.2024 | 174,25 | 178,58 | 173,60 | 178,33 | 2,83% | 20,00 |
| 08.11.2024 | 170,40 | 174,35 | 170,08 | 173,43 | 2,00% | - |