121,500€
-3,11%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 125,25 | 125,65 | 123,15 | 123,15 | -1,79% | - |
| 28.05.2026 | 126,30 | 126,30 | 123,50 | 125,40 | -0,71% | - |
| 27.05.2026 | 129,10 | 129,10 | 126,30 | 126,30 | -2,24% | - |
| 26.05.2026 | 130,60 | 130,60 | 128,10 | 129,20 | -1,30% | 26,00 |
| 25.05.2026 | 130,70 | 130,90 | 130,70 | 130,90 | 0,23% | - |
| 22.05.2026 | 130,20 | 130,60 | 128,10 | 130,60 | 1,01% | - |
| 21.05.2026 | 128,00 | 129,40 | 127,60 | 129,30 | 1,17% | - |
| 20.05.2026 | 125,90 | 128,80 | 123,80 | 127,80 | 0,31% | 35,00 |
| 19.05.2026 | 129,80 | 130,80 | 127,40 | 127,40 | -2,30% | - |
| 18.05.2026 | 127,80 | 131,50 | 127,60 | 130,40 | 1,16% | - |
| 15.05.2026 | 128,70 | 129,70 | 128,70 | 128,90 | -0,92% | - |
| 14.05.2026 | 128,40 | 131,70 | 126,90 | 130,10 | 1,56% | - |
| 13.05.2026 | 126,90 | 128,20 | 125,50 | 128,10 | 1,91% | - |
| 11.05.2026 | 129,20 | 129,20 | 125,70 | 125,70 | -2,63% | - |
| 08.05.2026 | 132,50 | 132,50 | 128,50 | 129,10 | -0,69% | 11,00 |
| 07.05.2026 | 123,00 | 130,00 | 123,00 | 130,00 | 3,92% | 50,00 |
| 06.05.2026 | 127,70 | 129,50 | 124,90 | 125,10 | -2,80% | - |
| 05.05.2026 | 128,40 | 130,00 | 126,80 | 128,70 | 0,08% | 68,00 |
| 04.05.2026 | 130,00 | 130,00 | 126,70 | 128,60 | -2,21% | - |
| 30.04.2026 | 132,70 | 132,80 | 131,50 | 131,50 | -1,72% | - |
| 29.04.2026 | 136,00 | 136,00 | 132,00 | 133,80 | -1,62% | - |
| 28.04.2026 | 135,80 | 136,70 | 135,80 | 136,00 | -0,07% | - |
| 27.04.2026 | 133,90 | 136,10 | 133,30 | 136,10 | 1,11% | - |
| 24.04.2026 | 134,70 | 135,90 | 134,00 | 134,60 | -0,37% | - |
| 23.04.2026 | 135,80 | 136,40 | 134,50 | 135,10 | -1,31% | - |
| 22.04.2026 | 137,00 | 137,20 | 136,40 | 136,90 | 0,37% | - |
| 21.04.2026 | 136,40 | 136,60 | 136,10 | 136,40 | 0,29% | - |
| 20.04.2026 | 136,70 | 137,30 | 136,00 | 136,00 | -1,16% | - |
| 17.04.2026 | 134,50 | 138,90 | 134,50 | 137,60 | 2,08% | - |
| 16.04.2026 | 135,00 | 136,10 | 134,60 | 134,80 | -0,66% | - |
| 15.04.2026 | 134,20 | 135,70 | 134,20 | 135,70 | -0,15% | - |
| 14.04.2026 | 131,90 | 135,90 | 131,90 | 135,90 | 2,49% | 42,00 |
| 13.04.2026 | 129,50 | 132,60 | 127,70 | 132,60 | 2,55% | 15,00 |
| 10.04.2026 | 127,70 | 129,40 | 126,50 | 129,30 | 0,78% | - |
| 09.04.2026 | 127,20 | 128,40 | 124,30 | 128,30 | 1,58% | 8,00 |
| 08.04.2026 | 124,50 | 126,50 | 124,50 | 126,30 | 2,60% | - |
| 07.04.2026 | 121,50 | 123,10 | 120,30 | 123,10 | 1,03% | - |
| 02.04.2026 | 121,05 | 121,85 | 120,05 | 121,85 | 0,37% | - |
| 01.04.2026 | 124,00 | 124,30 | 121,40 | 121,40 | -1,98% | - |
| 31.03.2026 | 123,45 | 124,60 | 122,50 | 123,85 | 0,61% | - |
| 30.03.2026 | 120,50 | 124,00 | 120,50 | 123,10 | 2,41% | 40,00 |
| 27.03.2026 | 122,15 | 122,25 | 120,20 | 120,20 | -1,48% | - |
| 26.03.2026 | 121,60 | 123,20 | 121,60 | 122,00 | -0,08% | - |
| 25.03.2026 | 119,80 | 122,35 | 119,80 | 122,10 | 2,13% | - |
| 24.03.2026 | 121,95 | 122,05 | 118,50 | 119,55 | -1,73% | 40,00 |
| 23.03.2026 | 117,95 | 122,15 | 117,95 | 121,65 | 2,44% | 270,00 |
| 20.03.2026 | 119,40 | 120,10 | 118,75 | 118,75 | -0,59% | - |
| 19.03.2026 | 120,65 | 120,65 | 118,95 | 119,45 | -0,91% | - |
| 18.03.2026 | 121,65 | 121,65 | 120,25 | 120,55 | -0,41% | - |
| 17.03.2026 | 120,30 | 121,90 | 120,30 | 121,05 | 0,00% | 10,00 |
| 16.03.2026 | 122,25 | 122,25 | 121,05 | 121,05 | -0,45% | - |
| 13.03.2026 | 121,05 | 122,35 | 121,05 | 121,60 | 0,45% | - |
| 12.03.2026 | 125,25 | 125,25 | 121,05 | 121,05 | -3,93% | - |
| 11.03.2026 | 125,05 | 126,00 | 124,15 | 126,00 | 0,76% | - |
| 10.03.2026 | 126,10 | 127,20 | 125,05 | 125,05 | -0,71% | - |
| 09.03.2026 | 127,80 | 127,80 | 124,40 | 125,95 | -3,15% | - |
| 06.03.2026 | 135,00 | 135,00 | 130,05 | 130,05 | -4,09% | - |
| 05.03.2026 | 138,05 | 138,05 | 134,95 | 135,60 | -2,24% | 28,00 |
| 04.03.2026 | 138,25 | 139,45 | 138,25 | 138,70 | -0,75% | - |
| 03.03.2026 | 138,45 | 139,75 | 135,80 | 139,75 | -0,36% | - |
| 02.03.2026 | 136,45 | 140,25 | 136,45 | 140,25 | 1,78% | - |
| 27.02.2026 | 141,90 | 141,90 | 136,45 | 137,80 | -3,67% | - |
| 26.02.2026 | 139,55 | 143,05 | 139,55 | 143,05 | 1,92% | - |
| 25.02.2026 | 139,80 | 140,60 | 138,65 | 140,35 | 0,07% | - |
| 24.02.2026 | 138,10 | 140,55 | 137,20 | 140,25 | 1,74% | - |
| 23.02.2026 | 140,50 | 140,50 | 136,80 | 137,85 | -2,58% | - |
| 20.02.2026 | 140,85 | 142,25 | 139,50 | 141,50 | 0,35% | - |
| 19.02.2026 | 140,15 | 141,00 | 138,45 | 141,00 | 0,00% | - |
| 18.02.2026 | 139,15 | 141,00 | 139,15 | 141,00 | 0,93% | - |
| 17.02.2026 | 138,95 | 139,70 | 138,95 | 139,70 | 0,25% | - |
| 16.02.2026 | 139,40 | 139,50 | 139,30 | 139,35 | 0,11% | - |
| 13.02.2026 | 139,00 | 140,65 | 137,95 | 139,20 | -0,57% | - |
| 12.02.2026 | 143,15 | 144,25 | 140,00 | 140,00 | -2,20% | - |
| 11.02.2026 | 144,40 | 144,40 | 141,85 | 143,15 | -1,00% | - |
| 10.02.2026 | 144,45 | 144,65 | 143,20 | 144,60 | -0,17% | - |
| 09.02.2026 | 145,40 | 146,05 | 144,55 | 144,85 | -0,69% | - |
| 06.02.2026 | 141,50 | 145,85 | 140,35 | 145,85 | 3,07% | - |
| 05.02.2026 | 141,30 | 141,75 | 139,60 | 141,50 | 0,00% | - |
| 04.02.2026 | 138,65 | 141,55 | 137,20 | 141,50 | 2,17% | 14,00 |
| 03.02.2026 | 142,00 | 142,00 | 135,70 | 138,50 | -2,50% | - |
| 02.02.2026 | 140,05 | 142,05 | 140,05 | 142,05 | 0,32% | - |
| 30.01.2026 | 140,05 | 141,95 | 140,05 | 141,60 | 1,03% | - |
| 29.01.2026 | 149,85 | 149,85 | 140,15 | 140,15 | -6,97% | - |
| 28.01.2026 | 149,00 | 150,65 | 148,40 | 150,65 | 1,07% | - |
| 27.01.2026 | 153,10 | 153,10 | 149,05 | 149,05 | -2,90% | - |
| 26.01.2026 | 156,15 | 156,15 | 153,25 | 153,50 | -2,07% | - |
| 23.01.2026 | 162,80 | 162,80 | 156,60 | 156,75 | -3,86% | - |
| 22.01.2026 | 162,75 | 163,40 | 162,65 | 163,05 | -0,43% | - |
| 21.01.2026 | 161,05 | 164,50 | 157,75 | 163,75 | 1,08% | - |
| 20.01.2026 | 160,10 | 163,10 | 157,60 | 162,00 | 0,62% | - |
| 19.01.2026 | 162,70 | 162,70 | 160,90 | 161,00 | -1,53% | 60,00 |
| 16.01.2026 | 162,95 | 165,30 | 162,95 | 163,50 | 0,09% | - |
| 15.01.2026 | 156,00 | 163,35 | 156,00 | 163,35 | 4,38% | - |
| 14.01.2026 | 153,90 | 156,50 | 153,75 | 156,50 | 1,33% | - |
| 13.01.2026 | 157,30 | 157,30 | 154,45 | 154,45 | -1,40% | - |
| 12.01.2026 | 154,30 | 156,65 | 152,80 | 156,65 | 0,42% | - |
| 09.01.2026 | 155,45 | 157,45 | 155,45 | 156,00 | 0,19% | - |
| 08.01.2026 | 155,55 | 156,60 | 153,15 | 155,70 | -0,57% | - |
| 07.01.2026 | 157,55 | 157,55 | 155,60 | 156,60 | -0,67% | - |
| 06.01.2026 | 154,80 | 157,80 | 153,85 | 157,65 | 1,38% | - |