166,900€
0,51%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 165,60 | 167,55 | 164,55 | 166,50 | 0,27% | - |
| 19.12.2024 | 164,00 | 166,75 | 164,00 | 166,05 | 0,58% | - |
| 18.12.2024 | 168,80 | 170,95 | 165,10 | 165,10 | -2,45% | - |
| 17.12.2024 | 169,85 | 169,85 | 168,20 | 169,25 | -0,67% | - |
| 16.12.2024 | 168,15 | 171,30 | 168,15 | 170,40 | 0,92% | - |
| 13.12.2024 | 172,95 | 172,95 | 168,65 | 168,85 | -1,52% | 6,00 |
| 12.12.2024 | 168,80 | 171,75 | 168,80 | 171,45 | 0,94% | 8,00 |
| 11.12.2024 | 167,70 | 171,25 | 167,70 | 169,85 | 1,31% | - |
| 10.12.2024 | 169,80 | 170,40 | 167,65 | 167,65 | -1,50% | - |
| 09.12.2024 | 173,80 | 173,80 | 169,10 | 170,20 | -2,01% | - |
| 06.12.2024 | 174,30 | 175,45 | 173,70 | 173,70 | -0,86% | - |
| 05.12.2024 | 175,40 | 176,10 | 173,75 | 175,20 | -0,45% | - |
| 04.12.2024 | 176,10 | 176,60 | 174,95 | 176,00 | -0,23% | - |
| 03.12.2024 | 177,35 | 177,40 | 175,40 | 176,40 | -0,56% | - |
| 02.12.2024 | 178,35 | 180,15 | 177,40 | 177,40 | -0,50% | 40,00 |
| 29.11.2024 | 176,45 | 179,05 | 176,45 | 178,30 | 0,62% | - |
| 28.11.2024 | 176,70 | 177,20 | 176,70 | 177,20 | 0,11% | - |
| 27.11.2024 | 180,10 | 180,10 | 177,00 | 177,00 | -2,07% | - |
| 26.11.2024 | 180,55 | 182,50 | 179,20 | 180,75 | -0,36% | 5,00 |
| 25.11.2024 | 179,80 | 181,45 | 179,80 | 181,40 | 0,50% | - |
| 22.11.2024 | 179,05 | 181,45 | 179,05 | 180,50 | 0,36% | - |
| 21.11.2024 | 176,10 | 181,65 | 176,10 | 179,85 | 1,75% | 200,00 |
| 20.11.2024 | 173,95 | 176,75 | 173,95 | 176,75 | 1,29% | - |
| 19.11.2024 | 172,65 | 174,85 | 171,30 | 174,50 | 0,78% | - |
| 18.11.2024 | 175,95 | 175,95 | 172,75 | 173,15 | -1,03% | 20,00 |
| 15.11.2024 | 172,45 | 174,95 | 172,45 | 174,95 | 0,32% | - |
| 14.11.2024 | 174,60 | 175,45 | 173,75 | 174,40 | -0,43% | - |
| 13.11.2024 | 173,95 | 177,50 | 173,95 | 175,15 | -0,17% | 25,00 |
| 12.11.2024 | 177,15 | 179,85 | 175,45 | 175,45 | -1,07% | 25,00 |
| 11.11.2024 | 172,45 | 177,35 | 172,45 | 177,35 | 2,28% | 22,00 |
| 08.11.2024 | 169,15 | 173,75 | 169,15 | 173,40 | 2,03% | - |
| 07.11.2024 | 172,10 | 172,10 | 169,95 | 169,95 | -2,72% | 22,00 |
| 06.11.2024 | 161,35 | 175,30 | 161,35 | 174,70 | 11,56% | 23,00 |
| 05.11.2024 | 155,65 | 157,35 | 155,55 | 156,60 | 0,16% | - |
| 04.11.2024 | 156,05 | 157,00 | 156,05 | 156,35 | -0,38% | - |
| 01.11.2024 | 157,80 | 160,85 | 156,95 | 156,95 | -0,41% | 10,00 |
| 31.10.2024 | 150,10 | 160,30 | 150,10 | 157,60 | 4,72% | - |
| 30.10.2024 | 152,90 | 152,95 | 150,50 | 150,50 | -1,70% | - |
| 29.10.2024 | 154,50 | 154,50 | 153,10 | 153,10 | -0,87% | 50,00 |
| 28.10.2024 | 153,60 | 155,75 | 153,60 | 154,45 | 0,72% | 90,00 |
| 25.10.2024 | 154,05 | 154,75 | 153,35 | 153,35 | -1,22% | 4,00 |
| 24.10.2024 | 152,65 | 155,25 | 152,65 | 155,25 | 0,91% | - |
| 23.10.2024 | 155,35 | 157,60 | 153,85 | 153,85 | -2,01% | - |
| 22.10.2024 | 157,75 | 157,75 | 156,90 | 157,00 | -1,20% | - |
| 21.10.2024 | 158,60 | 160,00 | 158,60 | 158,90 | -0,81% | 13,00 |
| 18.10.2024 | 159,15 | 160,45 | 159,05 | 160,20 | -0,03% | - |
| 17.10.2024 | 156,65 | 160,25 | 156,65 | 160,25 | 1,49% | - |
| 16.10.2024 | 154,60 | 157,95 | 154,60 | 157,90 | 1,12% | - |
| 15.10.2024 | 154,50 | 157,35 | 154,50 | 156,15 | 0,68% | 43,00 |
| 14.10.2024 | 152,05 | 155,10 | 152,05 | 155,10 | 1,67% | 24,00 |
| 11.10.2024 | 149,00 | 152,60 | 149,00 | 152,55 | 1,60% | 5,00 |
| 10.10.2024 | 150,65 | 150,65 | 148,65 | 150,15 | -0,92% | - |
| 09.10.2024 | 148,05 | 151,55 | 148,05 | 151,55 | 1,41% | - |
| 08.10.2024 | 145,30 | 149,45 | 145,30 | 149,45 | 1,94% | 70,00 |
| 07.10.2024 | 146,15 | 146,60 | 145,75 | 146,60 | -0,17% | - |
| 04.10.2024 | 143,55 | 146,85 | 143,55 | 146,85 | 1,28% | - |
| 03.10.2024 | 142,70 | 145,10 | 142,60 | 145,00 | 0,94% | 2,00 |
| 02.10.2024 | 142,70 | 145,45 | 142,70 | 143,65 | -0,07% | - |
| 01.10.2024 | 140,65 | 143,75 | 140,65 | 143,75 | 1,66% | - |
| 30.09.2024 | 142,20 | 142,20 | 139,40 | 141,40 | 0,21% | 100,00 |
| 27.09.2024 | 140,85 | 142,30 | 140,65 | 141,10 | -0,21% | - |
| 26.09.2024 | 142,55 | 143,05 | 141,40 | 141,40 | -1,12% | 2,00 |
| 25.09.2024 | 143,15 | 144,05 | 142,85 | 143,00 | -1,21% | - |
| 24.09.2024 | 144,15 | 144,90 | 143,65 | 144,75 | -0,14% | - |
| 23.09.2024 | 142,65 | 145,20 | 142,65 | 144,95 | 1,40% | 30,00 |
| 20.09.2024 | 140,65 | 142,95 | 140,65 | 142,95 | 0,56% | - |
| 19.09.2024 | 138,75 | 142,30 | 138,75 | 142,15 | 1,83% | - |
| 18.09.2024 | 142,30 | 142,30 | 139,60 | 139,60 | -2,07% | - |
| 17.09.2024 | 139,80 | 143,90 | 139,80 | 142,55 | 1,10% | 10,00 |
| 16.09.2024 | 137,75 | 141,00 | 137,75 | 141,00 | 1,62% | - |
| 13.09.2024 | 135,60 | 139,65 | 135,55 | 138,75 | 1,57% | - |
| 12.09.2024 | 136,50 | 136,95 | 135,50 | 136,60 | -0,18% | - |
| 11.09.2024 | 136,60 | 137,60 | 135,90 | 136,85 | -0,98% | - |
| 10.09.2024 | 136,95 | 138,20 | 136,15 | 138,20 | 0,18% | - |
| 09.09.2024 | 133,75 | 138,55 | 133,75 | 137,95 | 2,79% | - |
| 06.09.2024 | 135,80 | 136,70 | 133,80 | 134,20 | -1,72% | - |
| 05.09.2024 | 135,45 | 136,70 | 135,45 | 136,55 | 0,33% | - |
| 04.09.2024 | 135,45 | 138,25 | 135,45 | 136,10 | -0,33% | - |
| 03.09.2024 | 139,85 | 139,95 | 136,45 | 136,55 | -2,85% | - |
| 02.09.2024 | 140,65 | 140,75 | 140,50 | 140,55 | -0,53% | - |
| 30.08.2024 | 138,50 | 141,30 | 138,25 | 141,30 | 1,73% | - |
| 29.08.2024 | 137,75 | 140,10 | 137,75 | 138,90 | 0,40% | - |
| 28.08.2024 | 136,50 | 138,45 | 136,50 | 138,35 | 1,02% | - |
| 27.08.2024 | 137,35 | 137,80 | 136,85 | 136,95 | -1,08% | - |
| 26.08.2024 | 139,65 | 141,60 | 138,05 | 138,45 | -0,32% | 10,00 |
| 23.08.2024 | 136,90 | 139,50 | 136,90 | 138,90 | 1,09% | - |
| 22.08.2024 | 136,30 | 137,75 | 136,30 | 137,40 | 0,70% | - |
| 21.08.2024 | 135,15 | 136,45 | 134,95 | 136,45 | 0,55% | - |
| 20.08.2024 | 136,80 | 136,90 | 134,30 | 135,70 | -1,06% | - |
| 19.08.2024 | 137,40 | 138,60 | 137,15 | 137,15 | -0,54% | - |
| 16.08.2024 | 136,95 | 138,15 | 136,95 | 137,90 | 0,15% | - |
| 15.08.2024 | 135,60 | 138,30 | 135,60 | 137,70 | 1,25% | - |
| 14.08.2024 | 134,15 | 136,00 | 133,60 | 136,00 | 1,12% | - |
| 13.08.2024 | 133,40 | 134,75 | 133,40 | 134,50 | 0,34% | - |
| 12.08.2024 | 136,20 | 136,35 | 134,05 | 134,05 | -2,05% | - |
| 09.08.2024 | 135,40 | 137,75 | 135,40 | 136,85 | 0,63% | - |
| 08.08.2024 | 130,60 | 136,00 | 130,60 | 136,00 | 2,87% | - |
| 07.08.2024 | 133,90 | 134,55 | 132,20 | 132,20 | -0,97% | - |
| 06.08.2024 | 132,35 | 134,05 | 132,05 | 133,50 | 1,21% | - |
| 05.08.2024 | 130,95 | 132,70 | 127,50 | 131,90 | -1,09% | 68,00 |