162,200€
-0,89%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 162,85 | 164,60 | 161,80 | 162,27 | -0,17% | - |
| 07.08.2025 | 164,55 | 166,33 | 161,80 | 162,55 | -1,28% | - |
| 06.08.2025 | 166,83 | 167,10 | 164,27 | 164,65 | -0,92% | - |
| 05.08.2025 | 167,52 | 167,95 | 164,60 | 166,18 | -0,29% | 30,00 |
| 04.08.2025 | 164,58 | 167,60 | 164,38 | 166,65 | 1,60% | - |
| 01.08.2025 | 166,38 | 166,40 | 160,20 | 164,02 | -1,83% | - |
| 31.07.2025 | 167,80 | 168,63 | 165,43 | 167,08 | -0,27% | - |
| 30.07.2025 | 166,38 | 170,50 | 164,00 | 167,52 | 0,84% | - |
| 29.07.2025 | 166,88 | 168,58 | 164,88 | 166,13 | -0,11% | 710,00 |
| 28.07.2025 | 167,73 | 169,98 | 163,38 | 166,30 | -0,31% | - |
| 25.07.2025 | 168,35 | 172,20 | 166,80 | 166,83 | -0,67% | - |
| 24.07.2025 | 166,13 | 168,55 | 165,45 | 167,95 | 0,78% | - |
| 23.07.2025 | 166,98 | 168,35 | 165,88 | 166,65 | 0,27% | - |
| 22.07.2025 | 166,52 | 168,38 | 163,95 | 166,20 | -0,20% | - |
| 21.07.2025 | 168,80 | 169,58 | 166,20 | 166,52 | -1,35% | - |
| 18.07.2025 | 170,38 | 170,70 | 167,00 | 168,80 | -0,92% | - |
| 17.07.2025 | 167,33 | 171,68 | 167,33 | 170,38 | 1,96% | - |
| 16.07.2025 | 163,65 | 167,52 | 163,20 | 167,10 | 1,75% | - |
| 15.07.2025 | 166,70 | 167,63 | 163,90 | 164,23 | -1,59% | - |
| 14.07.2025 | 161,52 | 167,98 | 161,40 | 166,88 | 2,96% | - |
| 11.07.2025 | 162,58 | 163,75 | 161,15 | 162,08 | -0,63% | - |
| 10.07.2025 | 160,85 | 164,88 | 160,58 | 163,10 | 1,02% | - |
| 09.07.2025 | 157,48 | 161,45 | 157,40 | 161,45 | 2,54% | - |
| 08.07.2025 | 157,93 | 159,48 | 157,13 | 157,45 | -0,47% | - |
| 07.07.2025 | 157,18 | 159,33 | 156,40 | 158,20 | 1,04% | - |
| 04.07.2025 | 157,08 | 157,10 | 156,40 | 156,58 | -0,85% | - |
| 03.07.2025 | 155,65 | 159,00 | 155,40 | 157,93 | 1,64% | - |
| 02.07.2025 | 154,25 | 156,83 | 151,55 | 155,38 | 0,93% | - |
| 01.07.2025 | 152,58 | 154,75 | 150,60 | 153,95 | 0,80% | - |
| 30.06.2025 | 156,70 | 157,20 | 151,77 | 152,73 | -2,01% | 34,00 |
| 27.06.2025 | 156,65 | 158,25 | 155,43 | 155,85 | -0,16% | - |
| 26.06.2025 | 155,30 | 157,35 | 154,25 | 156,10 | 0,48% | - |
| 25.06.2025 | 155,00 | 156,68 | 154,43 | 155,35 | 0,24% | - |
| 24.06.2025 | 153,65 | 156,50 | 153,15 | 154,98 | 1,32% | - |
| 23.06.2025 | 149,98 | 153,05 | 149,83 | 152,95 | 1,85% | - |
| 20.06.2025 | 149,88 | 151,73 | 149,30 | 150,18 | 0,69% | - |
| 19.06.2025 | 150,70 | 150,73 | 149,15 | 149,15 | -1,16% | - |
| 18.06.2025 | 149,38 | 152,20 | 149,05 | 150,90 | 0,84% | - |
| 17.06.2025 | 148,83 | 151,58 | 147,45 | 149,65 | 0,13% | - |
| 16.06.2025 | 148,52 | 151,55 | 148,33 | 149,45 | 0,76% | - |
| 13.06.2025 | 150,10 | 151,93 | 148,08 | 148,33 | -2,10% | - |
| 12.06.2025 | 151,08 | 151,70 | 148,80 | 151,50 | -0,46% | - |
| 11.06.2025 | 152,02 | 153,55 | 151,63 | 152,20 | -0,13% | - |
| 10.06.2025 | 153,98 | 155,13 | 151,83 | 152,40 | -1,22% | - |
| 09.06.2025 | 154,90 | 156,38 | 153,48 | 154,27 | -0,74% | - |
| 06.06.2025 | 153,40 | 157,27 | 152,15 | 155,43 | 1,62% | - |
| 05.06.2025 | 152,45 | 153,93 | 148,63 | 152,95 | 0,26% | - |
| 04.06.2025 | 154,35 | 154,77 | 152,55 | 152,55 | -1,13% | - |
| 03.06.2025 | 152,13 | 154,95 | 151,93 | 154,30 | 1,25% | - |
| 02.06.2025 | 152,38 | 153,33 | 150,13 | 152,40 | -0,93% | - |
| 30.05.2025 | 154,58 | 155,48 | 152,73 | 153,83 | -0,29% | - |
| 29.05.2025 | 156,95 | 156,95 | 152,27 | 154,27 | 0,05% | - |
| 28.05.2025 | 155,65 | 157,10 | 154,20 | 154,20 | -0,87% | - |
| 27.05.2025 | 153,38 | 155,85 | 151,73 | 155,55 | 1,30% | 50,00 |
| 26.05.2025 | 152,68 | 153,75 | 152,63 | 153,55 | 0,95% | - |
| 23.05.2025 | 152,83 | 153,18 | 150,58 | 152,10 | -0,85% | - |
| 22.05.2025 | 152,58 | 154,90 | 151,88 | 153,40 | 0,46% | - |
| 21.05.2025 | 155,98 | 156,30 | 152,13 | 152,70 | -2,88% | - |
| 20.05.2025 | 158,68 | 159,43 | 156,02 | 157,23 | -1,19% | - |
| 19.05.2025 | 160,50 | 160,60 | 158,10 | 159,13 | -1,84% | - |
| 16.05.2025 | 160,48 | 163,00 | 160,48 | 162,10 | 0,76% | - |
| 15.05.2025 | 158,83 | 161,50 | 158,27 | 160,88 | 0,56% | - |
| 14.05.2025 | 159,58 | 160,68 | 155,27 | 159,98 | 0,30% | - |
| 13.05.2025 | 159,73 | 161,20 | 158,83 | 159,50 | -0,53% | - |
| 12.05.2025 | 156,70 | 164,02 | 156,50 | 160,35 | 3,75% | - |
| 09.05.2025 | 155,88 | 156,25 | 152,75 | 154,55 | -0,90% | 30,00 |
| 08.05.2025 | 146,05 | 158,15 | 145,90 | 155,95 | 7,44% | - |
| 07.05.2025 | 144,05 | 146,33 | 143,52 | 145,15 | 1,33% | - |
| 06.05.2025 | 144,75 | 147,83 | 141,52 | 143,25 | -1,34% | - |
| 05.05.2025 | 146,05 | 147,48 | 145,05 | 145,20 | -1,39% | - |
| 02.05.2025 | 145,25 | 149,52 | 143,95 | 147,25 | 2,92% | - |
| 30.04.2025 | 142,88 | 143,43 | 138,77 | 143,08 | 0,42% | - |
| 29.04.2025 | 141,68 | 143,10 | 139,95 | 142,48 | 1,03% | - |
| 28.04.2025 | 139,38 | 142,93 | 139,38 | 141,02 | 0,62% | - |
| 25.04.2025 | 141,45 | 141,52 | 139,55 | 140,15 | -0,20% | - |
| 24.04.2025 | 136,52 | 140,48 | 135,48 | 140,43 | 2,31% | - |
| 23.04.2025 | 137,90 | 143,48 | 137,00 | 137,25 | 1,24% | - |
| 22.04.2025 | 129,95 | 136,55 | 129,95 | 135,58 | 0,63% | - |
| 17.04.2025 | 134,95 | 136,77 | 132,52 | 134,73 | 0,88% | - |
| 16.04.2025 | 134,30 | 136,20 | 131,77 | 133,55 | -2,14% | - |
| 15.04.2025 | 136,38 | 139,98 | 135,77 | 136,48 | -0,05% | - |
| 14.04.2025 | 133,45 | 138,90 | 133,20 | 136,55 | 2,40% | 72,00 |
| 11.04.2025 | 134,23 | 134,90 | 129,90 | 133,35 | -0,50% | - |
| 10.04.2025 | 141,95 | 142,40 | 131,20 | 134,02 | -5,98% | - |
| 09.04.2025 | 125,60 | 143,77 | 124,60 | 142,55 | 10,23% | - |
| 08.04.2025 | 133,60 | 138,35 | 127,65 | 129,33 | -1,99% | - |
| 07.04.2025 | 127,98 | 137,68 | 125,88 | 131,95 | -1,44% | - |
| 04.04.2025 | 137,95 | 138,88 | 130,65 | 133,88 | -3,74% | - |
| 03.04.2025 | 145,65 | 147,60 | 137,80 | 139,08 | -8,98% | - |
| 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% | - |