129,700€
-1,29%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,00 | 132,45 | 129,35 | 129,60 | -1,63% | - |
| 11.11.2026 | 132,95 | 133,90 | 131,00 | 131,75 | -0,15% | - |
| 10.11.2026 | 132,80 | 133,10 | 131,00 | 131,95 | -0,30% | - |
| 09.11.2026 | 131,45 | 133,75 | 130,80 | 132,35 | 1,22% | - |
| 06.11.2026 | 130,50 | 132,55 | 129,00 | 130,75 | -0,83% | - |
| 05.11.2026 | 137,25 | 139,40 | 129,60 | 131,85 | -3,69% | 210,00 |
| 04.11.2026 | 130,80 | 138,80 | 130,70 | 136,90 | 4,54% | - |
| 03.11.2026 | 130,20 | 131,35 | 129,05 | 130,95 | 0,34% | 210,00 |
| 02.11.2026 | 123,75 | 131,25 | 123,25 | 130,50 | 5,63% | - |
| 30.10.2026 | 124,95 | 125,80 | 122,20 | 123,55 | -1,04% | - |
| 29.10.2026 | 122,65 | 131,30 | 121,65 | 124,85 | 5,63% | - |
| 28.10.2026 | 118,55 | 128,45 | 109,50 | 118,20 | -0,38% | - |
| 27.10.2026 | 118,25 | 119,75 | 118,05 | 118,65 | 1,02% | - |
| 26.10.2026 | 117,25 | 119,90 | 116,95 | 117,45 | 0,26% | - |
| 23.10.2026 | 118,45 | 118,95 | 116,25 | 117,15 | -1,39% | - |
| 22.10.2026 | 113,85 | 119,95 | 113,25 | 118,80 | 3,62% | - |
| 21.10.2026 | 116,40 | 117,15 | 113,60 | 114,65 | -1,55% | - |
| 20.10.2026 | 113,35 | 117,30 | 113,10 | 116,45 | 2,83% | - |
| 19.10.2026 | 115,90 | 116,00 | 113,20 | 113,25 | -1,82% | - |
| 16.10.2026 | 114,70 | 115,75 | 113,80 | 115,35 | 0,61% | - |
| 15.10.2026 | 111,25 | 114,70 | 111,00 | 114,65 | 2,46% | - |
| 14.10.2026 | 115,75 | 116,70 | 110,45 | 111,90 | -3,24% | - |
| 13.10.2026 | 117,05 | 117,65 | 114,70 | 115,65 | -1,03% | - |
| 12.10.2026 | 116,50 | 117,35 | 114,90 | 116,85 | 0,60% | - |
| 09.10.2026 | 111,85 | 116,85 | 111,80 | 116,15 | 3,15% | - |
| 08.10.2026 | 111,55 | 113,50 | 110,50 | 112,60 | 1,30% | - |
| 07.10.2026 | 113,70 | 114,30 | 108,95 | 111,15 | -2,03% | - |
| 06.10.2026 | 113,30 | 115,00 | 113,10 | 113,45 | 0,18% | - |
| 05.10.2026 | 112,80 | 114,15 | 111,55 | 113,25 | 0,89% | - |
| 02.10.2026 | 114,45 | 116,40 | 111,90 | 112,25 | -1,75% | - |
| 01.10.2026 | 112,10 | 114,90 | 110,95 | 114,25 | 1,92% | - |
| 30.09.2026 | 112,75 | 113,80 | 110,95 | 112,10 | -0,49% | - |
| 29.09.2026 | 113,85 | 114,80 | 111,55 | 112,65 | -0,62% | - |
| 28.09.2026 | 113,05 | 113,65 | 111,65 | 113,35 | 0,04% | - |
| 25.09.2026 | 112,20 | 113,30 | 111,15 | 113,30 | 1,12% | - |
| 24.09.2026 | 113,90 | 114,65 | 110,25 | 112,05 | -1,97% | - |
| 23.09.2026 | 114,70 | 115,20 | 113,45 | 114,30 | -0,61% | - |
| 22.09.2026 | 115,65 | 117,95 | 111,40 | 115,00 | -0,56% | - |
| 21.09.2026 | 114,20 | 116,95 | 113,85 | 115,65 | 1,36% | - |
| 18.09.2026 | 115,80 | 115,90 | 114,00 | 114,10 | -1,60% | - |
| 17.09.2026 | 114,40 | 117,65 | 113,45 | 115,95 | 1,98% | - |
| 16.09.2026 | 116,05 | 117,05 | 112,70 | 113,70 | -1,94% | - |
| 15.09.2026 | 119,15 | 119,40 | 115,85 | 115,95 | -2,85% | - |
| 14.09.2026 | 118,05 | 120,60 | 117,55 | 119,35 | 0,93% | - |
| 11.09.2026 | 117,60 | 119,95 | 116,55 | 118,25 | 0,94% | - |
| 10.09.2026 | 116,70 | 121,30 | 115,75 | 117,15 | 1,03% | - |
| 09.09.2026 | 116,45 | 117,15 | 114,70 | 115,95 | -0,43% | - |
| 08.09.2026 | 117,00 | 118,10 | 116,05 | 116,45 | -0,60% | - |
| 07.09.2026 | 117,55 | 117,65 | 117,05 | 117,15 | -0,68% | - |
| 04.09.2026 | 117,65 | 118,00 | 115,30 | 117,95 | 0,04% | - |
| 03.09.2026 | 115,05 | 119,05 | 114,80 | 117,90 | 2,57% | - |
| 02.09.2026 | 114,70 | 116,60 | 113,40 | 114,95 | 0,44% | - |
| 01.09.2026 | 114,40 | 117,35 | 112,45 | 114,45 | -0,22% | - |
| 31.08.2026 | 114,50 | 114,85 | 112,30 | 114,70 | -0,22% | - |
| 28.08.2026 | 112,35 | 115,40 | 112,35 | 114,95 | 1,95% | - |
| 27.08.2026 | 111,50 | 113,30 | 110,55 | 112,75 | 1,85% | - |
| 26.08.2026 | 110,60 | 111,90 | 109,85 | 110,70 | -0,14% | - |
| 25.08.2026 | 110,70 | 112,10 | 109,35 | 110,85 | 0,73% | - |
| 24.08.2026 | 110,50 | 112,30 | 109,95 | 110,05 | -0,36% | - |
| 21.08.2026 | 109,60 | 112,30 | 109,60 | 110,45 | 0,59% | - |
| 20.08.2026 | 111,40 | 112,15 | 109,25 | 109,80 | -1,52% | - |
| 19.08.2026 | 109,50 | 114,50 | 109,20 | 111,50 | 1,32% | - |
| 18.08.2026 | 107,95 | 111,20 | 107,25 | 110,05 | 1,34% | - |
| 17.08.2026 | 111,00 | 111,05 | 108,30 | 108,60 | -2,51% | - |
| 14.08.2026 | 114,60 | 114,70 | 111,00 | 111,40 | -2,83% | - |
| 13.08.2026 | 107,15 | 114,65 | 107,00 | 114,65 | 7,10% | - |
| 12.08.2026 | 108,70 | 108,90 | 107,00 | 107,05 | -1,11% | 21,00 |
| 11.08.2026 | 105,95 | 109,55 | 105,85 | 108,25 | 1,17% | 39,00 |
| 10.08.2026 | 114,00 | 114,00 | 105,80 | 107,00 | -4,12% | 8.520,00 |
| 07.08.2026 | 110,50 | 112,60 | 109,90 | 111,60 | 0,86% | - |
| 06.08.2026 | 112,05 | 114,70 | 110,20 | 110,65 | -0,05% | 240,00 |
| 05.08.2026 | 111,60 | 112,10 | 109,70 | 110,70 | -0,23% | - |
| 04.08.2026 | 109,30 | 112,05 | 109,00 | 110,95 | 1,56% | 410,00 |
| 03.08.2026 | 109,40 | 110,50 | 104,65 | 109,25 | 0,55% | - |
| 31.07.2026 | 112,50 | 112,80 | 108,15 | 108,65 | -2,42% | - |
| 30.07.2026 | 115,55 | 115,65 | 98,95 | 111,35 | -8,05% | 3.100,00 |
| 29.07.2026 | 127,50 | 127,90 | 121,05 | 121,10 | -5,02% | - |
| 28.07.2026 | 124,30 | 128,90 | 124,10 | 127,50 | 2,95% | - |
| 27.07.2026 | 123,95 | 126,60 | 123,60 | 123,85 | 0,28% | - |
| 24.07.2026 | 121,15 | 123,85 | 121,05 | 123,50 | 1,94% | - |
| 23.07.2026 | 121,75 | 122,00 | 120,45 | 121,15 | -0,37% | - |
| 22.07.2026 | 122,55 | 124,05 | 121,20 | 121,60 | -1,46% | - |
| 21.07.2026 | 122,95 | 124,00 | 121,95 | 123,40 | 0,73% | - |
| 20.07.2026 | 122,20 | 123,35 | 120,10 | 122,50 | 0,04% | - |
| 17.07.2026 | 124,40 | 125,35 | 122,40 | 122,45 | -1,61% | - |
| 16.07.2026 | 124,65 | 125,45 | 123,25 | 124,45 | -0,12% | - |
| 15.07.2026 | 119,00 | 125,10 | 118,90 | 124,60 | 4,05% | - |
| 14.07.2026 | 116,20 | 119,85 | 115,25 | 119,75 | 3,10% | - |
| 13.07.2026 | 118,45 | 119,20 | 114,75 | 116,15 | -2,44% | 1.066,00 |
| 10.07.2026 | 119,30 | 121,10 | 116,95 | 119,05 | -0,33% | - |
| 09.07.2026 | 117,70 | 121,10 | 117,25 | 119,45 | 1,53% | - |
| 08.07.2026 | 121,55 | 122,75 | 117,15 | 117,65 | -3,72% | - |
| 07.07.2026 | 124,65 | 125,65 | 121,90 | 122,20 | -1,81% | - |
| 06.07.2026 | 122,35 | 126,35 | 122,35 | 124,45 | 1,34% | 22,00 |
| 03.07.2026 | 122,40 | 122,85 | 122,15 | 122,80 | 0,70% | 20,00 |
| 02.07.2026 | 121,15 | 123,20 | 120,70 | 121,95 | 0,45% | - |
| 01.07.2026 | 117,25 | 122,95 | 117,00 | 121,40 | 3,41% | - |
| 30.06.2026 | 116,85 | 118,60 | 116,50 | 117,40 | 0,86% | - |
| 29.06.2026 | 122,20 | 122,35 | 114,90 | 116,40 | -4,32% | - |
| 26.06.2026 | 119,45 | 121,90 | 117,90 | 121,65 | 1,33% | - |