160,650€
1,58%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 157,88 | 160,25 | 157,88 | 158,70 | 0,35% | - |
| 16.10.2024 | 156,00 | 158,52 | 155,85 | 158,15 | 0,56% | - |
| 15.10.2024 | 155,75 | 157,38 | 154,50 | 157,27 | 3,30% | - |
| 14.10.2024 | 152,25 | 152,25 | 152,25 | 152,25 | -0,25% | - |
| 11.10.2024 | 150,02 | 152,88 | 149,35 | 152,63 | 2,18% | - |
| 10.10.2024 | 151,80 | 152,02 | 148,98 | 149,38 | -1,52% | - |
| 09.10.2024 | 149,18 | 151,90 | 149,02 | 151,68 | 1,69% | - |
| 08.10.2024 | 146,25 | 149,50 | 146,08 | 149,15 | 1,60% | - |
| 07.10.2024 | 147,23 | 147,77 | 145,90 | 146,80 | 0,79% | - |
| 04.10.2024 | 144,33 | 147,35 | 144,30 | 145,65 | 0,88% | - |
| 03.10.2024 | 143,70 | 144,48 | 142,93 | 144,38 | -0,69% | - |
| 02.10.2024 | 143,68 | 146,85 | 143,58 | 145,38 | 5,61% | - |
| 10.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 1,40% | - |
| 05.09.2024 | 135,75 | 135,75 | 135,75 | 135,75 | 5,23% | - |
| 05.08.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -4,30% | - |
| 02.08.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -2,60% | - |
| 01.08.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,84% | - |
| 31.07.2024 | 137,25 | 137,25 | 137,25 | 137,25 | 1,07% | - |
| 30.07.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 1,91% | - |
| 19.07.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -1,15% | - |
| 18.07.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,07% | - |
| 17.07.2024 | 134,90 | 134,90 | 134,90 | 134,90 | 6,22% | - |
| 12.07.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 2,34% | - |
| 10.07.2024 | 124,10 | 124,10 | 124,10 | 124,10 | -0,60% | - |
| 01.07.2024 | 124,85 | 124,85 | 124,85 | 124,85 | 0,36% | - |
| 28.06.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 3,07% | - |
| 25.06.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,00% | - |
| 24.06.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 1,81% | - |
| 14.06.2024 | 118,55 | 118,55 | 118,55 | 118,55 | -0,17% | - |
| 13.06.2024 | 118,75 | 118,75 | 118,75 | 118,75 | 0,76% | - |
| 12.06.2024 | 117,85 | 117,85 | 117,85 | 117,85 | -2,16% | - |
| 07.06.2024 | 120,45 | 120,45 | 120,45 | 120,45 | -1,07% | - |
| 06.06.2024 | 121,75 | 121,75 | 121,75 | 121,75 | 0,21% | - |
| 05.06.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -0,16% | - |
| 04.06.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -2,09% | - |
| 03.06.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 0,97% | - |
| 31.05.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -1,24% | - |
| 22.05.2024 | 124,65 | 124,65 | 124,65 | 124,65 | 2,09% | - |
| 17.05.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -1,61% | - |
| 16.05.2024 | 124,10 | 124,10 | 124,10 | 124,10 | -0,44% | - |
| 10.05.2024 | 124,65 | 124,65 | 124,65 | 124,65 | -0,24% | - |
| 08.05.2024 | 124,95 | 124,95 | 124,95 | 124,95 | 0,68% | - |
| 07.05.2024 | 124,10 | 124,10 | 124,10 | 124,10 | 1,97% | - |
| 03.05.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 2,44% | - |
| 30.04.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,89% | - |
| 29.04.2024 | 117,75 | 117,75 | 117,75 | 117,75 | -0,04% | - |
| 26.04.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 3,38% | - |
| 19.04.2024 | 113,95 | 113,95 | 113,95 | 113,95 | -0,57% | - |
| 18.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,08% | - |
| 16.04.2024 | 115,85 | 115,85 | 115,85 | 115,85 | -3,05% | - |
| 11.04.2024 | 119,50 | 119,50 | 119,50 | 119,50 | 0,76% | - |
| 05.04.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 0,00% | - |
| 04.04.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 0,13% | - |
| 03.04.2024 | 118,45 | 118,45 | 118,45 | 118,45 | 0,38% | - |
| 28.03.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 2,08% | - |
| 25.03.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 2,48% | - |
| 20.03.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 0,36% | - |
| 19.03.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,06% | - |
| 15.03.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -0,35% | - |
| 14.03.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 0,53% | - |
| 12.03.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,53% | - |
| 11.03.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -3,75% | - |
| 29.02.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -1,35% | - |
| 28.02.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -1,66% | - |
| 26.02.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 3,25% | - |
| 14.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -1,35% | - |
| 13.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,54% | - |
| 12.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 5,80% | - |
| 01.02.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -1,43% | - |
| 26.01.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 0,72% | - |
| 25.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,54% | - |
| 24.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 0,90% | - |
| 23.01.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 1,65% | - |
| 22.01.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 2,25% | - |
| 18.01.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -0,19% | - |
| 17.01.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 2,69% | - |
| 16.01.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 0,39% | - |
| 12.01.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -2,08% | - |
| 09.01.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 1,73% | - |
| 08.01.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -1,89% | - |
| 04.01.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -1,85% | - |
| 03.01.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,56% | - |
| 02.01.2024 | 107,40 | 107,40 | 107,40 | 107,40 | -1,65% | - |
| 29.12.2023 | 109,20 | 109,20 | 109,20 | 109,20 | 0,00% | - |
| 27.12.2023 | 109,20 | 109,20 | 109,20 | 109,20 | 1,49% | - |
| 13.12.2023 | 107,60 | 107,60 | 107,60 | 107,60 | 0,94% | - |
| 12.12.2023 | 106,60 | 106,60 | 106,60 | 106,60 | 1,33% | - |
| 11.12.2023 | 105,20 | 105,20 | 105,20 | 105,20 | 6,80% | - |
| 01.12.2023 | 98,50 | 98,50 | 98,50 | 98,50 | 2,28% | - |
| 30.11.2023 | 96,30 | 96,30 | 96,30 | 96,30 | 0,94% | - |
| 29.11.2023 | 95,40 | 95,40 | 95,40 | 95,40 | -1,34% | - |
| 28.11.2023 | 96,70 | 96,70 | 96,70 | 96,70 | 0,62% | - |
| 27.11.2023 | 96,10 | 96,10 | 96,10 | 96,10 | 0,21% | - |
| 17.11.2023 | 95,90 | 95,90 | 95,90 | 95,90 | 0,00% | - |
| 16.11.2023 | 95,90 | 95,90 | 95,90 | 95,90 | 0,31% | - |
| 15.11.2023 | 95,60 | 95,60 | 95,60 | 95,60 | 0,00% | - |
| 14.11.2023 | 95,60 | 95,60 | 95,60 | 95,60 | 0,31% | - |
| 13.11.2023 | 95,30 | 95,30 | 95,30 | 95,30 | 0,11% | - |
| 10.11.2023 | 95,20 | 95,20 | 95,20 | 95,20 | -2,16% | - |
| 03.11.2023 | 97,30 | 97,30 | 97,30 | 97,30 | 1,35% | - |