179,112$
-2,69%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 181,25 | 183,35 | 177,86 | 178,57 | -2,99% | - |
| 28.01.2025 | 179,58 | 184,95 | 179,58 | 184,07 | 1,93% | 445.913,00 |
| 27.01.2025 | 182,29 | 184,15 | 178,66 | 180,58 | -2,90% | 357.743,00 |
| 24.01.2025 | 186,07 | 188,36 | 185,00 | 185,98 | -0,32% | 689.099,00 |
| 23.01.2025 | 186,16 | 186,89 | 184,50 | 186,58 | 0,23% | 458.610,00 |
| 22.01.2025 | 185,61 | 186,52 | 184,24 | 186,15 | 0,90% | 381.204,00 |
| 21.01.2025 | 183,60 | 184,90 | 182,76 | 184,49 | 1,82% | 326.060,00 |
| 17.01.2025 | 180,09 | 181,59 | 179,45 | 181,20 | 0,91% | 326.287,00 |
| 16.01.2025 | 176,63 | 180,73 | 176,18 | 179,57 | 2,43% | 417.836,00 |
| 15.01.2025 | 172,38 | 175,89 | 172,38 | 175,31 | 4,22% | 814.695,00 |
| 14.01.2025 | 166,26 | 168,38 | 166,03 | 168,21 | 1,98% | 479.506,00 |
| 13.01.2025 | 167,20 | 167,37 | 164,05 | 164,95 | -1,91% | 459.351,00 |
| 10.01.2025 | 169,84 | 172,04 | 167,79 | 168,17 | -3,02% | 440.013,00 |
| 08.01.2025 | 170,52 | 174,42 | 169,84 | 173,40 | 1,58% | 364.390,00 |
| 07.01.2025 | 173,45 | 173,45 | 168,27 | 170,71 | -1,45% | 246.628,00 |
| 06.01.2025 | 172,23 | 173,44 | 171,49 | 173,23 | 0,99% | 277.612,00 |
| 03.01.2025 | 171,84 | 172,61 | 170,37 | 171,53 | -0,03% | 444.057,00 |
| 02.01.2025 | 174,27 | 174,70 | 170,38 | 171,58 | -1,20% | 330.792,00 |
| 31.12.2024 | 175,34 | 175,34 | 172,98 | 173,66 | -0,02% | 177.667,00 |
| 30.12.2024 | 172,51 | 174,55 | 171,67 | 173,70 | -0,34% | 199.163,00 |
| 27.12.2024 | 174,65 | 175,78 | 172,18 | 174,29 | -1,10% | 176.162,00 |
| 26.12.2024 | 174,66 | 176,71 | 173,40 | 176,23 | 0,48% | 240.952,00 |
| 24.12.2024 | 173,92 | 175,45 | 172,58 | 175,39 | 0,85% | 166.922,00 |
| 23.12.2024 | 173,21 | 174,22 | 172,46 | 173,92 | -0,03% | 352.807,00 |
| 20.12.2024 | 170,46 | 175,94 | 170,00 | 173,97 | 0,71% | 1.377.889,00 |
| 19.12.2024 | 174,56 | 175,38 | 172,00 | 172,74 | 1,06% | 538.743,00 |
| 18.12.2024 | 178,12 | 179,68 | 170,75 | 170,93 | -3,95% | 451.499,00 |
| 17.12.2024 | 177,87 | 178,38 | 175,97 | 177,96 | -0,88% | 375.703,00 |
| 16.12.2024 | 177,61 | 180,61 | 177,06 | 179,54 | 1,13% | 360.296,00 |
| 13.12.2024 | 180,57 | 181,08 | 176,93 | 177,53 | -1,42% | 354.952,00 |
| 12.12.2024 | 178,58 | 180,81 | 178,47 | 180,09 | 0,73% | 273.968,00 |
| 11.12.2024 | 178,27 | 180,47 | 177,61 | 178,78 | 0,79% | 280.095,00 |
| 10.12.2024 | 178,36 | 179,85 | 176,25 | 177,37 | -1,57% | 435.846,00 |
| 09.12.2024 | 183,64 | 183,72 | 179,03 | 180,19 | -2,23% | 412.093,00 |
| 06.12.2024 | 186,51 | 186,98 | 183,54 | 184,30 | -0,54% | 322.076,00 |
| 05.12.2024 | 184,36 | 186,93 | 184,36 | 185,30 | -0,03% | 289.830,00 |
| 04.12.2024 | 185,53 | 186,46 | 184,26 | 185,35 | -0,12% | 215.092,00 |
| 03.12.2024 | 187,00 | 187,38 | 185,33 | 185,57 | -0,75% | 187.116,00 |
| 02.12.2024 | 189,11 | 189,99 | 185,91 | 186,97 | -1,12% | 221.861,00 |
| 29.11.2024 | 189,13 | 190,19 | 188,12 | 189,09 | 0,89% | 142.701,00 |
| 27.11.2024 | 191,21 | 191,51 | 187,21 | 187,43 | -1,37% | 245.077,00 |
| 26.11.2024 | 190,13 | 191,79 | 187,31 | 190,04 | -0,24% | 308.048,00 |
| 25.11.2024 | 190,60 | 192,10 | 189,13 | 190,49 | 0,93% | 376.997,00 |
| 22.11.2024 | 189,78 | 190,55 | 186,29 | 188,74 | 0,04% | 435.836,00 |
| 21.11.2024 | 188,23 | 191,39 | 186,52 | 188,66 | 0,91% | 298.629,00 |
| 20.11.2024 | 185,47 | 187,00 | 181,48 | 186,95 | 1,05% | 328.480,00 |
| 19.11.2024 | 183,10 | 185,45 | 182,00 | 185,01 | 0,46% | 261.938,00 |
| 18.11.2024 | 184,32 | 185,81 | 183,13 | 184,17 | 0,03% | 282.511,00 |
| 15.11.2024 | 184,38 | 184,97 | 182,61 | 184,12 | 0,02% | 249.970,00 |
| 14.11.2024 | 186,03 | 186,38 | 183,07 | 184,08 | -0,88% | 207.802,00 |
| 13.11.2024 | 187,20 | 188,54 | 184,92 | 185,71 | -0,44% | 255.420,00 |
| 12.11.2024 | 189,01 | 190,66 | 185,82 | 186,53 | -1,78% | 202.136,00 |
| 11.11.2024 | 187,00 | 190,07 | 186,84 | 189,91 | 2,25% | 369.707,00 |
| 08.11.2024 | 185,03 | 186,59 | 184,52 | 185,74 | 1,17% | 226.147,00 |
| 07.11.2024 | 187,67 | 188,06 | 183,37 | 183,60 | -2,50% | 384.990,00 |
| 06.11.2024 | 179,73 | 189,17 | 179,21 | 188,30 | 9,92% | 643.336,00 |
| 05.11.2024 | 170,98 | 172,96 | 170,93 | 171,31 | 0,52% | 353.537,00 |
| 04.11.2024 | 171,69 | 172,18 | 169,45 | 170,42 | -0,52% | 257.276,00 |
| 01.11.2024 | 174,50 | 175,73 | 171,01 | 171,31 | -0,85% | 568.915,00 |
| 31.10.2024 | 171,34 | 174,94 | 164,49 | 172,77 | 4,93% | 547.905,00 |
| 30.10.2024 | 166,46 | 168,63 | 163,28 | 164,65 | -1,23% | 542.718,00 |
| 29.10.2024 | 166,86 | 167,74 | 165,55 | 166,70 | -0,84% | 288.969,00 |
| 28.10.2024 | 167,36 | 169,35 | 166,52 | 168,11 | 1,26% | 229.189,00 |
| 25.10.2024 | 169,21 | 169,21 | 165,69 | 166,01 | -1,21% | 153.678,00 |
| 24.10.2024 | 167,33 | 168,45 | 165,32 | 168,05 | 1,15% | 314.848,00 |
| 23.10.2024 | 168,68 | 170,61 | 165,50 | 166,14 | -2,04% | 327.279,00 |
| 22.10.2024 | 171,21 | 172,04 | 169,56 | 169,60 | -1,56% | 294.753,00 |
| 21.10.2024 | 173,13 | 173,88 | 171,68 | 172,29 | -0,74% | 449.891,00 |
| 18.10.2024 | 174,55 | 175,21 | 173,25 | 173,57 | -0,21% | 228.997,00 |
| 17.10.2024 | 172,26 | 174,09 | 171,72 | 173,93 | 1,42% | 238.870,00 |
| 16.10.2024 | 170,74 | 172,31 | 170,52 | 171,50 | 0,94% | 262.337,00 |
| 15.10.2024 | 169,94 | 171,87 | 169,50 | 169,91 | 0,31% | 227.624,00 |
| 14.10.2024 | 168,08 | 169,78 | 167,95 | 169,39 | 1,14% | 151.300,00 |
| 11.10.2024 | 164,92 | 167,87 | 164,92 | 167,48 | 2,00% | 270.247,00 |
| 10.10.2024 | 164,27 | 164,93 | 162,56 | 164,20 | -1,24% | 270.784,00 |
| 09.10.2024 | 164,60 | 166,45 | 163,82 | 166,27 | 1,48% | 223.365,00 |
| 08.10.2024 | 161,71 | 164,49 | 160,98 | 163,85 | 1,89% | 214.273,00 |
| 07.10.2024 | 161,39 | 162,11 | 159,83 | 160,81 | -0,51% | 206.881,00 |
| 04.10.2024 | 161,24 | 161,70 | 159,11 | 161,63 | 1,51% | 348.506,00 |
| 03.10.2024 | 158,86 | 161,31 | 157,49 | 159,22 | 0,26% | 330.563,00 |
| 02.10.2024 | 159,59 | 162,25 | 158,40 | 158,81 | -0,49% | 382.760,00 |
| 01.10.2024 | 158,06 | 160,86 | 156,06 | 159,59 | 0,99% | 315.956,00 |
| 30.09.2024 | 156,57 | 158,03 | 155,03 | 158,02 | 0,23% | 515.515,00 |
| 27.09.2024 | 158,99 | 159,55 | 156,89 | 157,66 | -0,37% | 221.358,00 |
| 26.09.2024 | 159,86 | 161,52 | 158,20 | 158,25 | -0,83% | 189.018,00 |
| 25.09.2024 | 161,69 | 162,84 | 159,16 | 159,58 | -1,48% | 210.411,00 |
| 24.09.2024 | 161,75 | 162,21 | 160,11 | 161,98 | 0,30% | 228.575,00 |
| 23.09.2024 | 161,11 | 162,63 | 160,00 | 161,50 | 0,75% | 198.505,00 |
| 20.09.2024 | 158,53 | 160,89 | 157,81 | 160,30 | 1,23% | 857.103,00 |
| 19.09.2024 | 157,54 | 159,64 | 156,05 | 158,35 | 2,31% | 290.374,00 |
| 18.09.2024 | 157,60 | 159,00 | 154,58 | 154,78 | -2,84% | 464.025,00 |
| 17.09.2024 | 157,69 | 160,62 | 156,88 | 159,30 | 1,59% | 261.223,00 |
| 16.09.2024 | 154,98 | 157,29 | 154,25 | 156,80 | 1,77% | 221.190,00 |
| 13.09.2024 | 152,28 | 155,23 | 152,23 | 154,08 | 1,74% | 243.095,00 |
| 12.09.2024 | 150,52 | 151,71 | 149,91 | 151,45 | 0,17% | 222.069,00 |
| 11.09.2024 | 152,42 | 153,08 | 149,82 | 151,20 | -1,01% | 265.404,00 |
| 10.09.2024 | 153,09 | 153,27 | 149,33 | 152,74 | 0,05% | 269.620,00 |
| 09.09.2024 | 149,82 | 153,60 | 149,24 | 152,67 | 2,53% | 353.670,00 |
| 06.09.2024 | 151,80 | 152,20 | 148,50 | 148,90 | -2,04% | 288.177,00 |
| 05.09.2024 | 151,94 | 152,89 | 150,41 | 152,00 | 0,43% | 145.995,00 |