137,600€
2,23%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 135,10 | 139,30 | 134,85 | 138,05 | 2,15% | 32,00 |
| 16.04.2026 | 135,55 | 137,45 | 134,40 | 135,15 | -0,48% | 192,00 |
| 15.04.2026 | 134,85 | 136,55 | 134,75 | 135,80 | 0,07% | - |
| 14.04.2026 | 132,55 | 136,45 | 132,20 | 135,70 | 2,22% | - |
| 13.04.2026 | 128,80 | 132,80 | 128,20 | 132,75 | 2,55% | - |
| 10.04.2026 | 128,30 | 130,15 | 127,30 | 129,45 | 0,90% | - |
| 09.04.2026 | 126,65 | 128,95 | 125,50 | 128,30 | 1,26% | - |
| 08.04.2026 | 125,15 | 127,30 | 124,70 | 126,70 | 2,88% | - |
| 07.04.2026 | 122,10 | 123,95 | 120,60 | 123,15 | 0,57% | - |
| 02.04.2026 | 120,83 | 122,55 | 118,10 | 122,45 | 0,57% | - |
| 01.04.2026 | 124,40 | 124,85 | 121,58 | 121,75 | -2,01% | - |
| 31.03.2026 | 124,05 | 126,03 | 122,60 | 124,25 | 0,95% | 390,00 |
| 30.03.2026 | 120,98 | 124,40 | 120,98 | 123,08 | 1,90% | 720,00 |
| 27.03.2026 | 122,60 | 122,88 | 120,18 | 120,78 | -1,35% | - |
| 26.03.2026 | 122,13 | 124,43 | 121,80 | 122,43 | -0,14% | - |
| 25.03.2026 | 120,25 | 123,05 | 120,15 | 122,60 | 2,32% | - |
| 24.03.2026 | 122,33 | 122,68 | 118,10 | 119,83 | -1,90% | - |
| 23.03.2026 | 118,33 | 124,43 | 118,10 | 122,15 | 1,33% | 189,00 |
| 20.03.2026 | 119,98 | 121,68 | 119,38 | 120,55 | 0,50% | - |
| 19.03.2026 | 121,18 | 121,30 | 118,73 | 119,95 | -0,91% | - |
| 18.03.2026 | 122,15 | 122,80 | 120,55 | 121,05 | -0,43% | 1.885,00 |
| 17.03.2026 | 120,85 | 124,20 | 120,60 | 121,58 | 0,31% | 192,00 |
| 16.03.2026 | 122,83 | 123,60 | 120,85 | 121,20 | -0,78% | 168,00 |
| 13.03.2026 | 121,53 | 124,10 | 121,38 | 122,15 | 0,58% | - |
| 12.03.2026 | 125,73 | 126,38 | 121,15 | 121,45 | -4,01% | - |
| 11.03.2026 | 125,50 | 126,58 | 124,03 | 126,53 | 0,88% | - |
| 10.03.2026 | 126,40 | 128,45 | 124,75 | 125,43 | -0,85% | - |
| 09.03.2026 | 128,55 | 129,93 | 124,40 | 126,50 | -2,86% | 441,00 |
| 06.03.2026 | 135,75 | 135,77 | 129,80 | 130,23 | -3,91% | 4.250,00 |
| 05.03.2026 | 138,83 | 140,75 | 134,88 | 135,52 | -2,29% | - |
| 04.03.2026 | 138,95 | 140,27 | 138,30 | 138,70 | -0,79% | - |
| 03.03.2026 | 139,08 | 140,77 | 136,25 | 139,80 | -0,11% | 38,00 |
| 02.03.2026 | 137,43 | 140,77 | 136,40 | 139,95 | 0,96% | - |
| 27.02.2026 | 142,52 | 142,80 | 135,85 | 138,63 | -3,28% | 170,00 |
| 26.02.2026 | 140,18 | 143,48 | 140,13 | 143,33 | 1,92% | 290,00 |
| 25.02.2026 | 140,50 | 142,63 | 138,77 | 140,63 | -0,18% | - |
| 24.02.2026 | 138,68 | 141,33 | 138,35 | 140,88 | 1,81% | - |
| 23.02.2026 | 141,08 | 142,02 | 137,33 | 138,38 | -2,66% | - |
| 20.02.2026 | 141,52 | 143,50 | 139,43 | 142,15 | 0,71% | - |
| 19.02.2026 | 140,90 | 142,30 | 138,48 | 141,15 | 0,04% | - |
| 18.02.2026 | 139,88 | 142,38 | 139,68 | 141,10 | 0,91% | - |
| 17.02.2026 | 139,65 | 143,13 | 139,05 | 139,83 | -0,09% | - |
| 16.02.2026 | 140,02 | 140,35 | 139,88 | 139,95 | 0,38% | - |
| 13.02.2026 | 139,58 | 142,23 | 137,65 | 139,43 | -0,16% | - |
| 12.02.2026 | 143,80 | 145,95 | 138,75 | 139,65 | -2,72% | - |
| 11.02.2026 | 145,15 | 146,93 | 142,08 | 143,55 | -0,97% | - |
| 10.02.2026 | 145,10 | 146,95 | 143,10 | 144,95 | -0,12% | - |
| 09.02.2026 | 146,10 | 146,73 | 143,15 | 145,13 | -0,33% | - |
| 06.02.2026 | 142,25 | 145,95 | 142,15 | 145,60 | 2,64% | - |
| 05.02.2026 | 142,10 | 143,90 | 140,73 | 141,85 | -0,12% | - |
| 04.02.2026 | 139,13 | 142,48 | 137,35 | 142,02 | -1,92% | - |
| 03.02.2026 | 142,65 | 144,80 | 135,35 | 144,80 | 1,54% | 1,00 |
| 02.02.2026 | 140,75 | 142,95 | 140,50 | 142,60 | 0,18% | - |
| 30.01.2026 | 140,65 | 143,48 | 140,35 | 142,35 | 1,44% | - |
| 29.01.2026 | 150,58 | 151,73 | 140,25 | 140,33 | -6,36% | - |
| 28.01.2026 | 149,83 | 152,23 | 148,18 | 149,85 | 0,20% | - |
| 27.01.2026 | 153,70 | 154,15 | 148,58 | 149,55 | -3,13% | - |
| 26.01.2026 | 156,90 | 157,65 | 152,90 | 154,38 | -1,78% | 1.176,00 |
| 23.01.2026 | 163,63 | 163,77 | 155,38 | 157,18 | -3,63% | - |
| 22.01.2026 | 163,60 | 165,55 | 162,77 | 163,10 | -1,11% | - |
| 21.01.2026 | 161,73 | 167,05 | 160,85 | 164,93 | 1,95% | 324,00 |
| 20.01.2026 | 160,88 | 164,10 | 158,15 | 161,77 | -0,17% | - |
| 19.01.2026 | 162,00 | 162,33 | 161,65 | 162,05 | -1,07% | - |
| 16.01.2026 | 163,73 | 166,15 | 162,88 | 163,80 | 0,26% | - |
| 15.01.2026 | 156,80 | 163,80 | 156,70 | 163,38 | 4,13% | - |
| 14.01.2026 | 154,70 | 157,80 | 153,65 | 156,90 | 1,26% | - |
| 13.01.2026 | 158,05 | 158,25 | 154,58 | 154,95 | -1,23% | - |
| 12.01.2026 | 155,10 | 157,52 | 154,10 | 156,88 | 0,43% | - |
| 09.01.2026 | 156,25 | 158,15 | 155,00 | 156,20 | 0,03% | - |
| 08.01.2026 | 156,33 | 157,50 | 154,68 | 156,15 | -0,26% | - |
| 07.01.2026 | 158,27 | 158,63 | 155,50 | 156,55 | -0,95% | - |
| 06.01.2026 | 155,60 | 158,45 | 154,05 | 158,05 | 1,71% | - |
| 05.01.2026 | 151,10 | 158,77 | 150,70 | 155,40 | 3,15% | - |
| 02.01.2026 | 148,30 | 150,65 | 148,20 | 150,65 | 1,60% | 690,00 |
| 30.12.2025 | 150,63 | 150,83 | 148,13 | 148,27 | -1,80% | 2,00 |
| 29.12.2025 | 151,58 | 153,10 | 149,73 | 151,00 | 0,00% | - |
| 23.12.2025 | 151,35 | 152,35 | 150,30 | 151,00 | -0,35% | - |
| 22.12.2025 | 150,83 | 152,83 | 150,27 | 151,52 | 0,82% | - |
| 19.12.2025 | 150,08 | 151,95 | 149,98 | 150,30 | -0,79% | - |
| 18.12.2025 | 148,98 | 152,52 | 148,83 | 151,50 | 1,56% | - |
| 17.12.2025 | 151,52 | 153,35 | 148,00 | 149,18 | -0,65% | - |
| 16.12.2025 | 150,33 | 152,73 | 149,48 | 150,15 | -0,55% | - |
| 15.12.2025 | 153,43 | 153,60 | 150,05 | 150,98 | -1,06% | - |
| 12.12.2025 | 153,58 | 154,33 | 151,85 | 152,60 | -0,20% | 1.126,00 |
| 11.12.2025 | 153,70 | 154,15 | 150,48 | 152,90 | -1,02% | - |
| 10.12.2025 | 152,65 | 154,88 | 152,27 | 154,48 | 0,47% | - |
| 09.12.2025 | 152,13 | 155,60 | 151,98 | 153,75 | 0,74% | - |
| 08.12.2025 | 154,18 | 155,25 | 151,08 | 152,63 | -1,44% | - |
| 05.12.2025 | 153,93 | 156,08 | 153,65 | 154,85 | 0,67% | - |
| 04.12.2025 | 152,13 | 154,00 | 150,48 | 153,83 | 1,94% | - |
| 03.12.2025 | 150,52 | 152,85 | 149,43 | 150,90 | 0,67% | - |
| 02.12.2025 | 149,50 | 154,13 | 149,33 | 149,90 | 0,12% | - |
| 01.12.2025 | 150,18 | 151,48 | 148,20 | 149,73 | -1,04% | - |
| 28.11.2025 | 151,35 | 156,18 | 151,13 | 151,30 | 0,15% | - |
| 27.11.2025 | 151,08 | 151,33 | 150,98 | 151,08 | -0,74% | - |
| 26.11.2025 | 151,98 | 154,95 | 151,08 | 152,20 | 0,12% | - |
| 25.11.2025 | 149,52 | 152,58 | 149,13 | 152,02 | 1,37% | - |
| 24.11.2025 | 150,90 | 152,63 | 147,90 | 149,98 | 0,49% | - |
| 21.11.2025 | 148,70 | 149,58 | 148,23 | 149,25 | -1,63% | - |
| 20.11.2025 | 151,35 | 151,73 | 150,88 | 151,73 | 0,91% | - |