167,300€
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 | 167,05 | 166,73 | 166,83 | -0,28% | - |
| 14.10.2025 | 164,50 | 168,43 | 163,90 | 167,30 | 1,15% | - |
| 13.10.2025 | 163,35 | 165,83 | 162,35 | 165,40 | 0,96% | - |
| 10.10.2025 | 164,27 | 166,48 | 160,90 | 163,83 | 0,09% | - |
| 09.10.2025 | 164,33 | 165,68 | 162,80 | 163,68 | -0,70% | - |
| 08.10.2025 | 167,35 | 169,15 | 164,48 | 164,83 | -1,14% | 70,00 |
| 07.10.2025 | 168,08 | 170,08 | 165,43 | 166,73 | -0,97% | - |
| 06.10.2025 | 171,98 | 173,23 | 167,23 | 168,35 | -1,46% | - |
| 03.10.2025 | 172,13 | 175,10 | 170,85 | 170,85 | -0,77% | - |
| 02.10.2025 | 171,05 | 172,35 | 170,45 | 172,18 | 0,42% | - |
| 01.10.2025 | 173,85 | 175,70 | 170,77 | 171,45 | -1,47% | - |
| 30.09.2025 | 175,63 | 178,45 | 173,58 | 174,00 | -0,94% | - |
| 29.09.2025 | 176,15 | 176,77 | 174,93 | 175,65 | -0,23% | - |
| 26.09.2025 | 175,83 | 179,18 | 175,30 | 176,05 | 0,18% | - |
| 25.09.2025 | 175,15 | 176,00 | 172,27 | 175,73 | 0,30% | - |
| 24.09.2025 | 177,63 | 179,35 | 174,20 | 175,20 | -1,00% | - |
| 23.09.2025 | 176,45 | 179,48 | 173,30 | 176,98 | 0,73% | - |
| 22.09.2025 | 177,55 | 177,58 | 174,95 | 175,70 | -0,85% | - |
| 19.09.2025 | 177,00 | 177,88 | 175,08 | 177,20 | -0,06% | - |
| 18.09.2025 | 173,58 | 177,80 | 172,00 | 177,30 | 2,93% | - |
| 17.09.2025 | 171,38 | 174,88 | 170,50 | 172,25 | -0,09% | - |
| 16.09.2025 | 172,52 | 172,52 | 172,38 | 172,40 | -0,07% | - |
| 15.09.2025 | 175,10 | 176,65 | 172,02 | 172,52 | -2,13% | - |
| 12.09.2025 | 177,55 | 177,93 | 175,93 | 176,27 | 0,24% | - |
| 11.09.2025 | 171,88 | 176,90 | 170,95 | 175,85 | 4,80% | - |
| 10.09.2025 | 167,85 | 168,13 | 167,68 | 167,80 | -0,15% | - |
| 09.09.2025 | 168,63 | 169,33 | 166,60 | 168,05 | -0,34% | - |
| 08.09.2025 | 168,20 | 170,38 | 167,45 | 168,63 | 0,28% | - |
| 05.09.2025 | 169,33 | 172,90 | 164,60 | 168,15 | -0,80% | - |
| 04.09.2025 | 164,10 | 169,52 | 164,00 | 169,50 | 3,21% | - |
| 03.09.2025 | 168,05 | 170,50 | 162,65 | 164,23 | -2,62% | - |
| 02.09.2025 | 169,60 | 170,18 | 166,05 | 168,65 | -0,95% | - |
| 01.09.2025 | 170,08 | 170,43 | 169,73 | 170,27 | -0,10% | - |
| 29.08.2025 | 171,75 | 172,50 | 168,73 | 170,45 | -0,68% | - |
| 28.08.2025 | 172,30 | 173,18 | 171,15 | 171,63 | -0,30% | - |
| 27.08.2025 | 171,90 | 174,43 | 171,25 | 172,15 | -0,01% | - |
| 26.08.2025 | 168,65 | 172,65 | 167,73 | 172,18 | 1,77% | - |
| 25.08.2025 | 168,90 | 170,35 | 168,43 | 169,18 | 0,34% | - |
| 22.08.2025 | 165,75 | 168,70 | 164,93 | 168,60 | 1,87% | - |
| 21.08.2025 | 165,48 | 166,70 | 164,68 | 165,50 | 0,02% | - |
| 20.08.2025 | 164,75 | 167,02 | 163,18 | 165,48 | 0,29% | - |
| 19.08.2025 | 163,80 | 165,00 | 163,15 | 165,00 | 0,75% | - |
| 18.08.2025 | 163,15 | 164,00 | 162,65 | 163,77 | 0,54% | - |
| 15.08.2025 | 167,70 | 167,80 | 161,85 | 162,90 | -2,25% | - |
| 14.08.2025 | 167,80 | 168,98 | 166,05 | 166,65 | -0,76% | - |
| 13.08.2025 | 165,30 | 168,52 | 165,23 | 167,93 | 1,36% | - |
| 12.08.2025 | 164,00 | 166,45 | 163,85 | 165,68 | 1,04% | - |
| 11.08.2025 | 162,48 | 164,98 | 162,15 | 163,98 | 1,05% | - |
| 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% | - |