166,500€
0,42%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 175,58 | 175,58 | 169,95 | 170,02 | -3,09% | - |
| 06.11.2024 | 162,43 | 176,35 | 162,33 | 175,45 | 11,93% | 24,00 |
| 05.11.2024 | 156,83 | 159,35 | 155,95 | 156,75 | 0,00% | - |
| 04.11.2024 | 157,25 | 157,98 | 155,50 | 156,75 | -1,52% | - |
| 01.11.2024 | 158,80 | 161,77 | 157,70 | 159,18 | 6,05% | - |
| 31.10.2024 | 151,08 | 162,45 | 150,10 | 150,10 | 35,28% | 10,00 |
| 30.10.2024 | 153,95 | 156,58 | 110,89 | 110,96 | -21,88% | - |
| 29.10.2024 | 155,52 | 159,25 | 142,02 | 142,02 | -6,32% | - |
| 28.10.2024 | 154,18 | 158,88 | 151,38 | 151,60 | -1,43% | - |
| 25.10.2024 | 155,25 | 156,63 | 153,45 | 153,80 | -0,92% | - |
| 24.10.2024 | 153,73 | 155,85 | 152,90 | 155,23 | 0,76% | 260,00 |
| 23.10.2024 | 156,55 | 158,80 | 153,65 | 154,05 | -1,97% | - |
| 22.10.2024 | 158,95 | 159,10 | 156,98 | 157,15 | -1,37% | - |
| 21.10.2024 | 159,73 | 160,63 | 158,50 | 159,33 | -0,30% | - |
| 18.10.2024 | 160,35 | 161,25 | 159,52 | 159,80 | -0,53% | - |
| 17.10.2024 | 157,88 | 160,80 | 157,70 | 160,65 | 1,68% | - |
| 16.10.2024 | 155,88 | 158,98 | 155,85 | 158,00 | 1,23% | - |
| 15.10.2024 | 155,68 | 158,13 | 154,50 | 156,08 | 0,42% | - |
| 14.10.2024 | 153,23 | 155,70 | 152,98 | 155,43 | 1,47% | - |
| 11.10.2024 | 150,08 | 153,60 | 149,35 | 153,18 | 2,01% | - |
| 10.10.2024 | 151,80 | 152,02 | 148,98 | 150,15 | -1,27% | - |
| 09.10.2024 | 149,02 | 152,13 | 149,02 | 152,08 | 1,89% | - |
| 08.10.2024 | 146,38 | 149,88 | 146,08 | 149,25 | 1,77% | 48,00 |
| 07.10.2024 | 147,23 | 147,77 | 145,65 | 146,65 | -0,41% | - |
| 04.10.2024 | 144,50 | 147,35 | 144,30 | 147,25 | 1,80% | - |
| 03.10.2024 | 143,75 | 146,50 | 142,90 | 144,65 | 0,61% | - |
| 02.10.2024 | 143,80 | 146,85 | 143,58 | 143,77 | -0,31% | 14,00 |
| 01.10.2024 | 141,70 | 145,10 | 141,43 | 144,23 | 1,64% | - |
| 30.09.2024 | 141,15 | 141,90 | 139,40 | 141,90 | 0,55% | 14,00 |
| 27.09.2024 | 141,90 | 142,98 | 140,68 | 141,13 | -0,34% | - |
| 26.09.2024 | 143,60 | 145,80 | 141,50 | 141,60 | -1,24% | - |
| 25.09.2024 | 144,25 | 145,10 | 143,10 | 143,38 | -1,04% | - |
| 24.09.2024 | 144,95 | 145,88 | 143,50 | 144,88 | -0,29% | - |
| 23.09.2024 | 143,77 | 146,25 | 143,55 | 145,30 | 1,17% | - |
| 20.09.2024 | 141,77 | 144,08 | 141,52 | 143,63 | 1,22% | - |
| 19.09.2024 | 139,95 | 143,23 | 139,68 | 141,90 | 1,87% | - |
| 18.09.2024 | 143,43 | 143,48 | 139,30 | 139,30 | -2,79% | - |
| 17.09.2024 | 140,88 | 144,60 | 140,58 | 143,30 | 1,67% | - |
| 16.09.2024 | 138,83 | 141,50 | 138,50 | 140,95 | 1,31% | - |
| 13.09.2024 | 136,63 | 140,33 | 136,55 | 139,13 | 1,76% | - |
| 12.09.2024 | 137,55 | 137,77 | 135,77 | 136,73 | -0,33% | - |
| 11.09.2024 | 137,65 | 138,63 | 136,15 | 137,18 | -0,97% | - |
| 10.09.2024 | 138,05 | 140,08 | 135,40 | 138,52 | 0,13% | - |
| 09.09.2024 | 134,80 | 139,27 | 134,80 | 138,35 | 3,02% | - |
| 06.09.2024 | 136,83 | 137,70 | 133,88 | 134,30 | -1,88% | - |
| 05.09.2024 | 136,55 | 137,70 | 135,68 | 136,88 | 0,18% | - |
| 04.09.2024 | 136,48 | 138,88 | 136,27 | 136,63 | -0,35% | 200,00 |
| 03.09.2024 | 140,93 | 141,23 | 136,13 | 137,10 | -3,13% | - |
| 02.09.2024 | 141,73 | 141,73 | 141,08 | 141,52 | -0,07% | - |
| 30.08.2024 | 139,58 | 141,75 | 138,63 | 141,63 | 2,00% | 28,00 |
| 29.08.2024 | 138,83 | 140,52 | 138,80 | 138,85 | 0,07% | - |
| 28.08.2024 | 137,52 | 139,15 | 137,38 | 138,75 | 1,24% | - |
| 27.08.2024 | 138,43 | 138,65 | 137,05 | 137,05 | -1,10% | 900,00 |
| 26.08.2024 | 140,25 | 141,02 | 138,25 | 138,58 | -0,16% | 525,00 |
| 23.08.2024 | 137,95 | 140,45 | 137,93 | 138,80 | 0,65% | 70,00 |
| 22.08.2024 | 136,95 | 138,75 | 136,93 | 137,90 | 0,71% | 4,00 |
| 21.08.2024 | 136,23 | 137,33 | 135,02 | 136,93 | 0,66% | - |
| 20.08.2024 | 137,88 | 138,55 | 134,45 | 136,02 | -1,25% | - |
| 19.08.2024 | 138,13 | 139,85 | 137,20 | 137,75 | -0,45% | - |
| 16.08.2024 | 137,95 | 138,77 | 137,05 | 138,38 | 0,42% | - |
| 15.08.2024 | 136,68 | 139,68 | 136,38 | 137,80 | 1,12% | - |
| 14.08.2024 | 135,15 | 136,63 | 133,77 | 136,27 | 0,94% | - |
| 13.08.2024 | 134,48 | 135,68 | 133,52 | 135,00 | 0,15% | - |
| 12.08.2024 | 137,27 | 137,60 | 134,10 | 134,80 | -1,77% | - |
| 09.08.2024 | 136,58 | 138,43 | 136,10 | 137,23 | 0,44% | - |