146,858$
-2,81%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 148,09 | 148,68 | 143,92 | 146,79 | -2,86% | 16,00 |
| 06.03.2026 | 153,81 | 154,00 | 149,40 | 151,11 | -3,94% | 16,00 |
| 05.03.2026 | 161,00 | 163,05 | 156,12 | 157,30 | -2,60% | 16,00 |
| 04.03.2026 | 162,10 | 163,35 | 160,94 | 161,50 | -0,37% | 407.870,00 |
| 03.03.2026 | 159,00 | 163,59 | 157,20 | 162,10 | -0,94% | 381.038,00 |
| 02.03.2026 | 159,56 | 164,68 | 159,56 | 163,64 | -0,08% | 441.740,00 |
| 27.02.2026 | 165,18 | 167,10 | 160,54 | 163,77 | -3,15% | 601.232,00 |
| 26.02.2026 | 167,47 | 169,28 | 166,72 | 169,10 | 1,87% | 418.895,00 |
| 25.02.2026 | 167,04 | 167,94 | 163,70 | 165,99 | 0,08% | 727.034,00 |
| 24.02.2026 | 162,82 | 166,49 | 162,82 | 165,86 | 1,70% | 548.853,00 |
| 23.02.2026 | 166,10 | 166,82 | 161,88 | 163,08 | -2,82% | 810.419,00 |
| 20.02.2026 | 165,44 | 169,45 | 164,22 | 167,82 | 1,02% | 800.183,00 |
| 19.02.2026 | 164,35 | 166,82 | 162,25 | 166,12 | 0,02% | 514.911,00 |
| 18.02.2026 | 166,04 | 168,41 | 164,40 | 166,09 | 0,34% | 480.376,00 |
| 17.02.2026 | 167,84 | 167,84 | 164,00 | 165,53 | -0,19% | 460.882,00 |
| 13.02.2026 | 166,76 | 167,44 | 163,32 | 165,84 | 0,02% | 577.097,00 |
| 12.02.2026 | 171,49 | 173,33 | 164,52 | 165,81 | -2,55% | 804.339,00 |
| 11.02.2026 | 172,98 | 174,30 | 168,50 | 170,15 | -1,40% | 461.263,00 |
| 10.02.2026 | 172,90 | 174,91 | 170,77 | 172,57 | -0,15% | 413.834,00 |
| 09.02.2026 | 173,58 | 175,00 | 172,13 | 172,83 | -0,08% | 565.361,00 |
| 06.02.2026 | 171,66 | 173,20 | 167,67 | 172,96 | 2,99% | 690.906,00 |
| 05.02.2026 | 167,31 | 169,68 | 165,76 | 167,94 | 0,19% | 757.032,00 |
| 04.02.2026 | 164,34 | 168,87 | 162,42 | 167,62 | 1,93% | 519.432,00 |
| 03.02.2026 | 167,24 | 169,42 | 159,86 | 164,45 | -2,32% | 816.025,00 |
| 02.02.2026 | 167,96 | 168,66 | 165,61 | 168,36 | 0,02% | 578.781,00 |
| 30.01.2026 | 167,37 | 171,39 | 166,57 | 168,32 | -0,29% | 635.090,00 |
| 29.01.2026 | 176,45 | 180,20 | 167,18 | 168,81 | -6,49% | 1.377.495,00 |
| 28.01.2026 | 178,75 | 181,41 | 177,00 | 180,53 | 0,49% | 648.908,00 |
| 27.01.2026 | 182,30 | 182,66 | 178,44 | 179,65 | -1,67% | 585.783,00 |
| 26.01.2026 | 186,15 | 188,26 | 181,88 | 182,70 | -1,90% | 475.411,00 |
| 23.01.2026 | 190,61 | 190,61 | 183,62 | 186,24 | -3,04% | 861.410,00 |
| 22.01.2026 | 193,60 | 194,29 | 191,20 | 192,07 | 0,53% | 365.770,00 |
| 21.01.2026 | 190,73 | 195,06 | 190,41 | 191,06 | 0,84% | 449.059,00 |
| 20.01.2026 | 186,27 | 193,06 | 184,29 | 189,46 | 0,45% | 484.714,00 |
| 19.01.2026 | 188,19 | 188,86 | 188,19 | 188,61 | -0,68% | - |
| 16.01.2026 | 189,87 | 193,00 | 188,84 | 189,90 | 0,06% | 477.906,00 |
| 15.01.2026 | 183,78 | 190,26 | 183,78 | 189,78 | 3,93% | 552.569,00 |
| 14.01.2026 | 180,64 | 183,79 | 178,37 | 182,60 | 1,12% | 350.673,00 |
| 13.01.2026 | 182,83 | 182,83 | 179,97 | 180,57 | -1,35% | 258.063,00 |
| 12.01.2026 | 180,23 | 183,81 | 180,01 | 183,04 | 0,70% | 286.955,00 |
| 09.01.2026 | 183,00 | 184,04 | 180,36 | 181,77 | -0,13% | 344.314,00 |
| 08.01.2026 | 182,12 | 184,27 | 180,04 | 182,01 | -0,62% | 454.396,00 |
| 07.01.2026 | 184,93 | 185,90 | 181,52 | 183,15 | -1,02% | 389.336,00 |
| 06.01.2026 | 181,90 | 185,40 | 180,41 | 185,03 | 1,33% | 544.227,00 |
| 05.01.2026 | 175,82 | 185,84 | 175,57 | 182,60 | 3,55% | 483.672,00 |
| 02.01.2026 | 174,50 | 176,52 | 173,75 | 176,34 | 1,23% | 605.782,00 |
| 31.12.2025 | 175,55 | 176,50 | 173,68 | 174,19 | -0,94% | 323.203,00 |
| 30.12.2025 | 177,54 | 177,79 | 175,74 | 175,85 | -0,92% | 400.538,00 |
| 29.12.2025 | 178,02 | 178,66 | 176,36 | 177,48 | -0,54% | 341.780,00 |
| 26.12.2025 | 176,68 | 179,11 | 176,68 | 178,45 | 0,26% | 200.482,00 |
| 24.12.2025 | 177,21 | 179,31 | 176,74 | 177,99 | 0,01% | 138.023,00 |
| 23.12.2025 | 179,20 | 179,20 | 177,10 | 177,98 | -0,19% | 396.890,00 |
| 22.12.2025 | 176,98 | 179,19 | 176,52 | 178,31 | 0,99% | 374.843,00 |
| 19.12.2025 | 176,29 | 177,01 | 175,67 | 176,56 | 0,14% | 779.277,00 |
| 18.12.2025 | 176,15 | 178,39 | 175,02 | 176,32 | 0,77% | 368.040,00 |
| 17.12.2025 | 178,49 | 179,37 | 173,76 | 174,97 | -1,41% | 525.633,00 |
| 16.12.2025 | 178,00 | 179,94 | 175,78 | 177,47 | 0,23% | 800.028,00 |
| 15.12.2025 | 180,26 | 180,32 | 175,95 | 177,07 | -1,34% | 497.183,00 |
| 12.12.2025 | 181,00 | 181,00 | 178,17 | 179,47 | -0,22% | 364.768,00 |
| 11.12.2025 | 180,42 | 180,88 | 176,75 | 179,87 | -0,30% | 303.446,00 |
| 10.12.2025 | 177,80 | 181,60 | 176,79 | 180,42 | 1,61% | 414.929,00 |
| 09.12.2025 | 178,57 | 180,77 | 177,11 | 177,56 | 0,25% | 413.923,00 |
| 08.12.2025 | 179,84 | 180,43 | 175,77 | 177,11 | -1,44% | 327.604,00 |
| 05.12.2025 | 179,01 | 181,75 | 178,63 | 179,69 | 0,18% | 408.826,00 |
| 04.12.2025 | 176,25 | 180,33 | 175,71 | 179,36 | 1,49% | 370.767,00 |
| 03.12.2025 | 176,09 | 178,44 | 175,00 | 176,72 | 1,02% | 302.866,00 |
| 02.12.2025 | 175,56 | 176,38 | 173,08 | 174,94 | 0,71% | 480.688,00 |
| 01.12.2025 | 172,88 | 175,67 | 171,77 | 173,70 | -0,97% | 390.519,00 |
| 28.11.2025 | 175,51 | 176,60 | 175,24 | 175,40 | 0,13% | 134.183,00 |
| 26.11.2025 | 176,27 | 178,75 | 175,13 | 175,17 | -0,26% | 376.422,00 |
| 25.11.2025 | 172,50 | 176,11 | 172,07 | 175,62 | 1,81% | 335.064,00 |
| 24.11.2025 | 172,61 | 174,54 | 171,86 | 172,49 | -0,65% | 358.549,00 |
| 21.11.2025 | 172,09 | 175,00 | 169,99 | 173,61 | 1,49% | 420.628,00 |
| 20.11.2025 | 174,99 | 176,38 | 170,22 | 171,06 | -1,26% | 320.140,00 |
| 19.11.2025 | 174,85 | 175,41 | 171,87 | 173,24 | -0,03% | 437.479,00 |
| 18.11.2025 | 173,25 | 175,30 | 172,40 | 173,29 | -0,33% | 395.394,00 |
| 17.11.2025 | 175,90 | 180,98 | 172,92 | 173,86 | -3,41% | 424.526,00 |
| 14.11.2025 | 177,38 | 180,93 | 177,38 | 179,99 | -0,19% | 354.949,00 |
| 13.11.2025 | 182,79 | 184,47 | 177,92 | 180,34 | -2,25% | 480.773,00 |
| 12.11.2025 | 182,57 | 186,11 | 182,57 | 184,50 | 1,23% | 374.659,00 |
| 11.11.2025 | 181,66 | 182,77 | 180,17 | 182,25 | 0,45% | 243.493,00 |
| 10.11.2025 | 182,02 | 184,91 | 180,36 | 181,43 | 0,61% | 364.413,00 |
| 07.11.2025 | 177,99 | 180,48 | 177,27 | 180,33 | 0,32% | 378.076,00 |
| 06.11.2025 | 179,94 | 181,23 | 178,08 | 179,76 | 0,20% | 478.373,00 |
| 05.11.2025 | 178,97 | 181,79 | 177,62 | 179,40 | 0,20% | 623.257,00 |
| 04.11.2025 | 176,91 | 181,06 | 176,39 | 179,04 | 0,54% | 699.321,00 |
| 03.11.2025 | 179,74 | 180,79 | 176,86 | 178,07 | -0,56% | 734.033,00 |
| 31.10.2025 | 200,00 | 202,49 | 177,98 | 179,08 | -10,14% | 1.447.490,00 |
| 30.10.2025 | 197,66 | 201,45 | 197,11 | 199,29 | 0,46% | 1.160.820,00 |
| 29.10.2025 | 199,75 | 202,00 | 196,88 | 198,38 | -1,84% | 1.046.545,00 |
| 28.10.2025 | 202,18 | 204,18 | 200,50 | 202,09 | -0,08% | 448.207,00 |
| 27.10.2025 | 201,05 | 202,99 | 201,01 | 202,25 | 1,61% | 355.970,00 |
| 24.10.2025 | 198,54 | 200,85 | 198,51 | 199,04 | 1,00% | 380.280,00 |
| 23.10.2025 | 194,68 | 197,76 | 193,86 | 197,07 | 1,53% | - |
| 22.10.2025 | 193,35 | 195,23 | 192,61 | 194,10 | 0,57% | 422.108,00 |
| 21.10.2025 | 192,76 | 194,15 | 191,77 | 193,00 | 0,18% | 262.650,00 |
| 20.10.2025 | 191,72 | 194,54 | 191,00 | 192,65 | 1,18% | 531.238,00 |
| 17.10.2025 | 188,78 | 191,29 | 188,19 | 190,39 | 1,02% | - |
| 16.10.2025 | 192,66 | 192,72 | 187,38 | 188,47 | -2,24% | 382.387,00 |
| 15.10.2025 | 195,77 | 196,33 | 192,20 | 192,79 | -0,41% | 425.570,00 |