112,700€
0,81%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 112,50 | 112,60 | 112,25 | 112,55 | 1,08% | - |
| 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% | - |
| 25.06.2026 | 121,35 | 123,60 | 119,65 | 120,05 | -0,83% | - |
| 24.06.2026 | 123,60 | 124,75 | 120,75 | 121,05 | -2,42% | - |
| 23.06.2026 | 123,00 | 124,95 | 122,35 | 124,05 | 0,65% | - |
| 22.06.2026 | 122,70 | 124,55 | 122,40 | 123,25 | 0,65% | - |
| 19.06.2026 | 122,80 | 122,95 | 122,40 | 122,45 | -0,57% | - |
| 18.06.2026 | 123,30 | 124,15 | 122,65 | 123,15 | 0,04% | 650,00 |
| 17.06.2026 | 123,30 | 125,40 | 122,05 | 123,10 | -0,20% | - |
| 16.06.2026 | 120,75 | 123,60 | 120,55 | 123,35 | 2,15% | - |
| 15.06.2026 | 119,95 | 123,05 | 119,65 | 120,75 | 1,30% | - |
| 12.06.2026 | 117,40 | 120,70 | 117,15 | 119,20 | 1,75% | - |
| 11.06.2026 | 118,15 | 118,85 | 116,25 | 117,15 | -1,01% | - |
| 10.06.2026 | 122,00 | 122,85 | 118,20 | 118,35 | -3,15% | - |
| 09.06.2026 | 118,90 | 122,45 | 118,50 | 122,20 | 2,13% | - |
| 08.06.2026 | 120,55 | 122,20 | 119,40 | 119,65 | -0,71% | - |
| 05.06.2026 | 121,55 | 123,85 | 119,80 | 120,50 | -0,70% | - |
| 04.06.2026 | 119,30 | 122,25 | 119,25 | 121,35 | 1,51% | - |
| 03.06.2026 | 119,85 | 120,30 | 116,55 | 119,55 | 0,17% | - |
| 02.06.2026 | 120,15 | 120,65 | 118,30 | 119,35 | -1,12% | - |
| 01.06.2026 | 121,35 | 122,70 | 119,30 | 120,70 | -0,62% | 124,00 |
| 29.05.2026 | 125,35 | 125,65 | 120,30 | 121,45 | -3,30% | - |
| 28.05.2026 | 126,90 | 127,20 | 123,15 | 125,60 | -0,75% | - |
| 27.05.2026 | 129,70 | 130,15 | 126,05 | 126,55 | -2,32% | - |
| 26.05.2026 | 131,15 | 131,25 | 129,00 | 129,55 | -1,48% | - |
| 25.05.2026 | 131,30 | 131,60 | 131,20 | 131,50 | 0,61% | - |
| 22.05.2026 | 130,70 | 131,75 | 129,35 | 130,70 | 0,23% | - |
| 21.05.2026 | 128,60 | 130,75 | 127,20 | 130,40 | 1,40% | - |
| 20.05.2026 | 126,50 | 129,00 | 125,15 | 128,60 | 0,51% | - |
| 19.05.2026 | 130,40 | 131,25 | 127,95 | 127,95 | -1,99% | - |
| 18.05.2026 | 128,35 | 131,95 | 128,20 | 130,55 | 0,97% | - |
| 15.05.2026 | 129,30 | 131,90 | 128,55 | 129,30 | -0,15% | - |
| 14.05.2026 | 128,90 | 132,10 | 128,80 | 129,50 | 0,70% | - |
| 13.05.2026 | 127,40 | 128,85 | 126,20 | 128,60 | 0,63% | - |
| 12.05.2026 | 126,50 | 127,95 | 125,50 | 127,80 | 1,11% | - |
| 11.05.2026 | 129,80 | 131,25 | 125,70 | 126,40 | -2,62% | 225,00 |
| 08.05.2026 | 133,00 | 133,20 | 127,95 | 129,80 | -0,73% | - |
| 07.05.2026 | 123,60 | 132,80 | 123,15 | 130,75 | 4,35% | - |
| 06.05.2026 | 128,30 | 130,30 | 124,80 | 125,30 | -2,49% | - |
| 05.05.2026 | 129,10 | 130,60 | 127,85 | 128,50 | -0,16% | - |
| 04.05.2026 | 130,65 | 130,80 | 126,40 | 128,70 | -2,39% | - |
| 30.04.2026 | 133,50 | 135,10 | 131,45 | 131,85 | -1,12% | - |
| 29.04.2026 | 136,65 | 136,65 | 131,40 | 133,35 | -2,09% | - |
| 28.04.2026 | 136,45 | 137,65 | 135,70 | 136,20 | -0,04% | - |
| 27.04.2026 | 134,45 | 136,50 | 134,15 | 136,25 | 1,00% | - |
| 24.04.2026 | 135,40 | 136,45 | 134,55 | 134,90 | -0,52% | - |
| 23.04.2026 | 136,45 | 137,20 | 134,15 | 135,60 | -1,06% | - |
| 22.04.2026 | 137,55 | 138,45 | 136,20 | 137,05 | 0,07% | - |
| 21.04.2026 | 136,85 | 138,80 | 136,25 | 136,95 | 0,44% | - |
| 20.04.2026 | 137,10 | 138,55 | 136,15 | 136,35 | -1,23% | - |
| 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% | - |