152,800€
-0,13%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 152,85 | 152,85 | 152,00 | 152,30 | -0,46% | - |
| 11.12.2025 | 152,95 | 153,00 | 150,60 | 153,00 | -0,65% | - |
| 10.12.2025 | 151,90 | 154,00 | 151,90 | 154,00 | 0,85% | - |
| 09.12.2025 | 151,40 | 154,75 | 150,85 | 152,70 | 0,49% | 10,00 |
| 08.12.2025 | 153,45 | 154,20 | 150,90 | 151,95 | -1,36% | - |
| 05.12.2025 | 153,15 | 154,95 | 153,15 | 154,05 | 0,00% | - |
| 04.12.2025 | 151,65 | 154,05 | 151,65 | 154,05 | 2,16% | - |
| 03.12.2025 | 149,80 | 151,10 | 149,70 | 150,80 | 0,80% | - |
| 02.12.2025 | 148,85 | 151,60 | 148,75 | 149,60 | 0,03% | 10,00 |
| 01.12.2025 | 149,30 | 150,75 | 147,35 | 149,55 | -0,66% | - |
| 28.11.2025 | 150,65 | 152,35 | 150,55 | 150,55 | 0,17% | 25,00 |
| 27.11.2025 | 150,35 | 150,40 | 150,30 | 150,30 | -0,46% | - |
| 26.11.2025 | 151,25 | 152,80 | 151,00 | 151,00 | -0,63% | - |
| 25.11.2025 | 148,85 | 151,95 | 148,85 | 151,95 | 1,64% | - |
| 24.11.2025 | 151,70 | 151,70 | 148,55 | 149,50 | -0,53% | 3,00 |
| 21.11.2025 | 147,95 | 151,50 | 147,95 | 150,30 | 1,49% | - |
| 20.11.2025 | 150,60 | 151,40 | 147,35 | 148,10 | -1,23% | - |
| 19.11.2025 | 148,90 | 150,05 | 148,90 | 149,95 | 0,27% | - |
| 18.11.2025 | 148,35 | 150,85 | 148,35 | 149,55 | -0,20% | - |
| 17.11.2025 | 154,40 | 154,40 | 149,85 | 149,85 | -2,76% | - |
| 14.11.2025 | 154,05 | 155,10 | 152,20 | 154,10 | -0,26% | - |
| 13.11.2025 | 158,90 | 158,90 | 152,75 | 154,50 | -2,74% | - |
| 12.11.2025 | 156,80 | 158,85 | 156,80 | 158,85 | 1,05% | - |
| 11.11.2025 | 156,30 | 157,20 | 154,70 | 157,20 | 0,19% | - |
| 10.11.2025 | 155,50 | 158,85 | 155,50 | 156,90 | 1,10% | - |
| 07.11.2025 | 155,30 | 155,30 | 152,65 | 155,20 | -0,35% | - |
| 06.11.2025 | 155,00 | 156,45 | 154,20 | 155,75 | -0,19% | 10,00 |
| 05.11.2025 | 155,40 | 157,35 | 155,40 | 156,05 | -0,06% | - |
| 04.11.2025 | 152,65 | 157,05 | 152,65 | 156,15 | 1,04% | - |
| 03.11.2025 | 154,35 | 156,80 | 153,70 | 154,55 | -0,13% | 62,00 |
| 31.10.2025 | 171,75 | 173,60 | 154,75 | 154,75 | -9,90% | 146,00 |
| 30.10.2025 | 170,05 | 173,10 | 170,05 | 171,75 | 0,82% | - |
| 29.10.2025 | 173,10 | 173,10 | 170,35 | 170,35 | -1,39% | - |
| 28.10.2025 | 172,75 | 173,70 | 171,70 | 172,75 | -0,14% | - |
| 27.10.2025 | 171,55 | 173,90 | 171,55 | 173,00 | 1,11% | - |
| 24.10.2025 | 169,15 | 172,20 | 168,95 | 171,10 | 0,97% | 4,00 |
| 23.10.2025 | 166,40 | 169,45 | 166,40 | 169,45 | 1,50% | - |
| 22.10.2025 | 165,60 | 167,25 | 165,60 | 166,95 | 0,51% | - |
| 21.10.2025 | 164,70 | 166,80 | 164,60 | 166,10 | 0,39% | - |
| 20.10.2025 | 163,05 | 165,45 | 163,05 | 165,45 | 1,22% | - |
| 17.10.2025 | 159,30 | 163,50 | 159,30 | 163,45 | 1,55% | - |
| 16.10.2025 | 164,70 | 164,70 | 160,75 | 160,95 | -2,81% | - |
| 15.10.2025 | 166,10 | 167,60 | 165,55 | 165,60 | -0,57% | - |
| 14.10.2025 | 163,65 | 167,45 | 162,20 | 166,55 | 0,79% | 348,00 |
| 13.10.2025 | 162,60 | 165,25 | 162,60 | 165,25 | 2,26% | - |
| 10.10.2025 | 163,50 | 164,15 | 161,60 | 161,60 | -1,37% | - |
| 09.10.2025 | 163,55 | 163,90 | 163,35 | 163,85 | -0,49% | - |
| 08.10.2025 | 166,55 | 167,20 | 164,65 | 164,65 | -1,23% | - |
| 07.10.2025 | 167,45 | 167,45 | 165,40 | 166,70 | -0,69% | - |
| 06.10.2025 | 171,15 | 172,05 | 167,60 | 167,85 | -1,84% | - |
| 03.10.2025 | 171,30 | 174,05 | 171,00 | 171,00 | -0,61% | - |
| 02.10.2025 | 170,05 | 172,05 | 170,05 | 172,05 | 0,67% | - |
| 01.10.2025 | 173,15 | 173,15 | 170,90 | 170,90 | -2,31% | - |
| 30.09.2025 | 174,75 | 176,75 | 173,15 | 174,95 | -0,17% | 15,00 |
| 29.09.2025 | 175,25 | 176,15 | 174,55 | 175,25 | -0,26% | - |
| 26.09.2025 | 175,05 | 176,40 | 175,05 | 175,70 | -0,06% | - |
| 25.09.2025 | 174,35 | 175,80 | 171,70 | 175,80 | 0,20% | - |
| 24.09.2025 | 176,65 | 177,90 | 174,05 | 175,45 | -0,90% | - |
| 23.09.2025 | 175,55 | 178,45 | 175,55 | 177,05 | 0,91% | - |
| 22.09.2025 | 176,70 | 176,70 | 174,00 | 175,45 | -1,13% | - |
| 19.09.2025 | 176,30 | 177,45 | 174,95 | 177,45 | 0,34% | - |
| 18.09.2025 | 172,95 | 176,85 | 172,95 | 176,85 | 2,40% | - |
| 17.09.2025 | 170,50 | 173,10 | 170,45 | 172,70 | 0,82% | - |
| 16.09.2025 | 171,65 | 171,65 | 169,40 | 171,30 | -0,72% | - |
| 15.09.2025 | 175,00 | 175,15 | 172,55 | 172,55 | -1,68% | 28,00 |
| 12.09.2025 | 176,65 | 176,65 | 174,40 | 175,50 | -0,88% | - |
| 11.09.2025 | 171,05 | 177,05 | 171,05 | 177,05 | 3,39% | 10,00 |
| 10.09.2025 | 167,05 | 171,25 | 167,05 | 171,25 | 1,87% | 20,00 |
| 09.09.2025 | 167,85 | 168,10 | 166,75 | 168,10 | -0,27% | - |
| 08.09.2025 | 167,55 | 170,00 | 166,90 | 168,55 | 0,39% | - |
| 05.09.2025 | 168,55 | 168,55 | 165,05 | 167,90 | -0,47% | - |
| 04.09.2025 | 163,35 | 168,70 | 163,35 | 168,70 | 2,74% | - |
| 03.09.2025 | 167,20 | 168,15 | 162,30 | 164,20 | -2,61% | - |
| 02.09.2025 | 168,85 | 168,85 | 165,90 | 168,60 | -0,50% | - |
| 01.09.2025 | 169,05 | 171,05 | 169,05 | 169,45 | -0,09% | 30,00 |
| 29.08.2025 | 170,95 | 170,95 | 168,70 | 169,60 | -1,02% | - |
| 28.08.2025 | 171,50 | 172,35 | 171,25 | 171,35 | -0,35% | - |
| 27.08.2025 | 171,70 | 172,35 | 171,50 | 171,95 | 0,17% | - |
| 26.08.2025 | 167,80 | 171,65 | 167,80 | 171,65 | 1,39% | - |
| 25.08.2025 | 168,05 | 169,30 | 168,05 | 169,30 | 0,53% | - |
| 22.08.2025 | 164,90 | 168,40 | 164,90 | 168,40 | 1,91% | - |
| 21.08.2025 | 164,70 | 165,40 | 164,70 | 165,25 | -0,21% | - |
| 20.08.2025 | 164,05 | 166,15 | 163,85 | 165,60 | 0,82% | - |
| 19.08.2025 | 163,00 | 164,25 | 162,85 | 164,25 | 0,49% | - |
| 18.08.2025 | 162,30 | 163,45 | 162,30 | 163,45 | 0,43% | - |
| 15.08.2025 | 166,85 | 166,85 | 162,05 | 162,75 | -2,19% | - |
| 14.08.2025 | 167,00 | 168,30 | 165,75 | 166,40 | -0,66% | - |
| 13.08.2025 | 164,70 | 167,50 | 164,70 | 167,50 | 1,24% | 24,00 |
| 12.08.2025 | 163,30 | 165,60 | 163,30 | 165,45 | 1,10% | 60,00 |
| 11.08.2025 | 162,05 | 164,00 | 162,05 | 163,65 | 0,99% | - |
| 08.08.2025 | 162,05 | 163,50 | 162,05 | 162,05 | -0,03% | - |
| 07.08.2025 | 163,75 | 164,00 | 162,05 | 162,10 | -1,25% | - |
| 06.08.2025 | 166,05 | 166,05 | 164,15 | 164,15 | -1,05% | - |
| 05.08.2025 | 166,70 | 167,05 | 164,95 | 165,90 | -0,33% | 10,00 |
| 04.08.2025 | 163,80 | 166,45 | 163,80 | 166,45 | 1,90% | - |
| 01.08.2025 | 165,60 | 165,60 | 160,60 | 163,35 | -1,98% | - |
| 31.07.2025 | 167,00 | 167,00 | 165,15 | 166,65 | -0,18% | - |
| 30.07.2025 | 165,70 | 168,90 | 165,70 | 166,95 | 1,09% | - |
| 29.07.2025 | 166,05 | 166,45 | 164,90 | 165,15 | -0,33% | - |
| 28.07.2025 | 167,05 | 167,40 | 163,70 | 165,70 | -0,51% | - |