148,889$
-2,05%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 151,40 | 154,09 | 151,01 | 151,35 | -0,07% | 187.391,00 |
| 03.09.2024 | 155,29 | 155,97 | 150,30 | 151,45 | -3,30% | 229.666,00 |
| 30.08.2024 | 154,47 | 156,64 | 153,29 | 156,62 | 1,43% | 196.871,00 |
| 29.08.2024 | 155,52 | 155,81 | 154,13 | 154,41 | 0,14% | 116.531,00 |
| 28.08.2024 | 152,71 | 154,48 | 152,71 | 154,19 | 0,61% | 146.100,00 |
| 27.08.2024 | 153,95 | 154,37 | 153,23 | 153,25 | -0,89% | 151.415,00 |
| 26.08.2024 | 156,51 | 157,58 | 154,27 | 154,63 | -0,46% | 147.322,00 |
| 23.08.2024 | 153,97 | 156,80 | 153,43 | 155,35 | 1,42% | 139.706,00 |
| 22.08.2024 | 152,54 | 154,15 | 152,30 | 153,17 | 0,29% | 202.843,00 |
| 21.08.2024 | 151,52 | 152,77 | 150,00 | 152,73 | 0,92% | 226.113,00 |
| 20.08.2024 | 152,49 | 153,13 | 149,45 | 151,34 | -0,91% | 271.150,00 |
| 19.08.2024 | 152,52 | 154,92 | 151,89 | 152,73 | 0,05% | 263.251,00 |
| 16.08.2024 | 150,90 | 152,70 | 150,90 | 152,65 | 0,95% | 165.608,00 |
| 15.08.2024 | 151,45 | 152,95 | 150,61 | 151,22 | 0,72% | 204.022,00 |
| 14.08.2024 | 149,25 | 150,15 | 147,44 | 150,14 | 1,16% | 137.830,00 |
| 13.08.2024 | 147,71 | 148,93 | 146,02 | 148,42 | 1,09% | 297.637,00 |
| 12.08.2024 | 149,44 | 149,87 | 146,58 | 146,82 | -2,04% | 256.913,00 |
| 09.08.2024 | 149,82 | 151,05 | 148,76 | 149,87 | 0,53% | 203.740,00 |
| 08.08.2024 | 146,03 | 149,27 | 146,00 | 149,08 | 3,43% | 203.817,00 |
| 07.08.2024 | 147,83 | 148,46 | 144,01 | 144,13 | -1,48% | 212.375,00 |
| 06.08.2024 | 145,06 | 147,76 | 144,34 | 146,29 | 1,10% | 274.750,00 |
| 05.08.2024 | 140,81 | 146,91 | 140,26 | 144,70 | -0,58% | 630.931,00 |
| 02.08.2024 | 144,87 | 146,17 | 143,28 | 145,55 | -1,33% | 456.799,00 |
| 01.08.2024 | 151,34 | 152,19 | 146,16 | 147,51 | -1,82% | 542.444,00 |
| 31.07.2024 | 147,23 | 153,08 | 145,76 | 150,25 | 1,07% | 792.363,00 |
| 30.07.2024 | 149,10 | 151,28 | 148,26 | 148,66 | 0,60% | 543.358,00 |
| 29.07.2024 | 150,00 | 150,60 | 146,42 | 147,77 | -1,48% | 374.518,00 |
| 26.07.2024 | 147,69 | 150,31 | 146,96 | 149,99 | 2,46% | 261.524,00 |
| 25.07.2024 | 142,65 | 148,94 | 142,65 | 146,39 | 2,54% | 431.533,00 |
| 24.07.2024 | 144,24 | 145,23 | 142,31 | 142,77 | -1,26% | 443.668,00 |
| 23.07.2024 | 146,00 | 148,56 | 144,31 | 144,59 | -0,54% | 353.759,00 |
| 22.07.2024 | 143,94 | 145,74 | 142,63 | 145,37 | 0,97% | 269.428,00 |
| 19.07.2024 | 146,32 | 146,32 | 143,29 | 143,98 | -1,46% | 228.386,00 |
| 18.07.2024 | 148,28 | 150,03 | 145,32 | 146,11 | -1,46% | 339.057,00 |
| 17.07.2024 | 147,53 | 148,83 | 146,08 | 148,28 | -0,02% | 365.419,00 |
| 16.07.2024 | 144,45 | 149,18 | 144,15 | 148,31 | 3,00% | 280.456,00 |
| 15.07.2024 | 142,63 | 145,55 | 141,98 | 143,99 | 1,81% | 390.217,00 |
| 12.07.2024 | 140,00 | 142,54 | 139,01 | 141,43 | 1,93% | 273.114,00 |
| 11.07.2024 | 138,62 | 139,51 | 138,13 | 138,75 | 0,93% | 251.779,00 |
| 10.07.2024 | 135,98 | 137,95 | 135,33 | 137,47 | 1,81% | 272.004,00 |
| 09.07.2024 | 134,58 | 136,47 | 134,58 | 135,02 | 0,60% | 260.496,00 |
| 08.07.2024 | 136,63 | 137,31 | 134,19 | 134,22 | -1,48% | 219.500,00 |
| 05.07.2024 | 134,55 | 136,45 | 133,48 | 136,24 | 1,19% | 232.854,00 |
| 03.07.2024 | 135,05 | 135,14 | 133,79 | 134,64 | 0,40% | 187.186,00 |
| 02.07.2024 | 135,00 | 135,95 | 133,89 | 134,11 | -0,92% | 311.353,00 |
| 01.07.2024 | 135,61 | 135,83 | 134,04 | 135,35 | 0,36% | 239.869,00 |
| 28.06.2024 | 134,49 | 136,08 | 134,29 | 134,86 | 0,75% | 544.439,00 |
| 27.06.2024 | 131,56 | 134,09 | 130,80 | 133,86 | 1,77% | 318.626,00 |
| 26.06.2024 | 130,46 | 131,84 | 130,28 | 131,53 | 0,44% | 302.776,00 |
| 25.06.2024 | 129,99 | 131,21 | 129,32 | 130,95 | 0,32% | 310.354,00 |
| 24.06.2024 | 130,22 | 132,27 | 129,80 | 130,53 | 0,57% | 309.805,00 |
| 21.06.2024 | 133,16 | 133,16 | 129,45 | 129,79 | -2,27% | 494.227,00 |
| 20.06.2024 | 133,61 | 134,24 | 132,34 | 132,80 | -0,67% | 311.325,00 |
| 18.06.2024 | 131,32 | 134,40 | 130,96 | 133,70 | 2,07% | 236.252,00 |
| 17.06.2024 | 128,75 | 131,32 | 128,63 | 130,99 | 1,73% | 286.726,00 |
| 14.06.2024 | 127,14 | 129,08 | 127,14 | 128,76 | 0,50% | 231.140,00 |
| 13.06.2024 | 128,82 | 129,48 | 127,24 | 128,12 | -1,02% | 309.212,00 |
| 12.06.2024 | 129,80 | 131,15 | 127,72 | 129,44 | 1,69% | 299.339,00 |
| 11.06.2024 | 129,53 | 129,82 | 127,22 | 127,29 | -2,29% | 359.151,00 |
| 10.06.2024 | 129,40 | 130,65 | 128,91 | 130,27 | -0,23% | 232.051,00 |
| 07.06.2024 | 131,49 | 132,30 | 129,99 | 130,57 | -1,03% | 216.608,00 |
| 06.06.2024 | 133,18 | 133,30 | 130,38 | 131,93 | -0,98% | 374.159,00 |
| 05.06.2024 | 133,11 | 133,99 | 132,11 | 133,23 | 0,41% | 409.701,00 |
| 04.06.2024 | 133,41 | 134,42 | 132,63 | 132,69 | -0,85% | 363.857,00 |
| 03.06.2024 | 135,60 | 136,27 | 132,60 | 133,83 | -1,12% | 249.781,00 |
| 31.05.2024 | 134,22 | 135,46 | 133,01 | 135,35 | 1,01% | 463.435,00 |
| 30.05.2024 | 132,52 | 134,51 | 132,51 | 134,00 | 1,34% | 457.850,00 |
| 29.05.2024 | 133,03 | 134,33 | 131,00 | 132,23 | -1,54% | 252.497,00 |
| 28.05.2024 | 135,80 | 136,41 | 133,68 | 134,30 | -1,05% | 443.325,00 |
| 24.05.2024 | 134,64 | 135,92 | 134,46 | 135,72 | 1,22% | 241.334,00 |
| 23.05.2024 | 134,95 | 135,33 | 133,43 | 134,08 | -0,19% | 254.630,00 |
| 22.05.2024 | 135,93 | 137,21 | 133,92 | 134,33 | -1,38% | 259.683,00 |
| 21.05.2024 | 135,32 | 136,69 | 135,32 | 136,21 | 0,64% | 186.391,00 |
| 20.05.2024 | 134,10 | 135,38 | 133,39 | 135,34 | 0,93% | 436.615,00 |
| 17.05.2024 | 133,35 | 134,27 | 131,96 | 134,09 | 0,55% | 518.965,00 |
| 16.05.2024 | 135,94 | 137,42 | 133,28 | 133,35 | -2,04% | 606.769,00 |
| 15.05.2024 | 137,69 | 137,92 | 134,96 | 136,13 | -0,49% | 436.606,00 |
| 14.05.2024 | 136,55 | 137,71 | 136,23 | 136,80 | 0,62% | 261.302,00 |
| 13.05.2024 | 136,31 | 136,50 | 134,99 | 135,96 | 0,44% | 238.936,00 |
| 10.05.2024 | 135,26 | 137,80 | 132,61 | 135,36 | 0,57% | 411.234,00 |
| 09.05.2024 | 133,92 | 136,71 | 129,88 | 134,59 | 1,28% | 517.925,00 |
| 08.05.2024 | 133,90 | 133,90 | 131,89 | 132,89 | -1,01% | 320.972,00 |
| 07.05.2024 | 134,23 | 135,35 | 134,20 | 134,24 | 0,08% | 415.780,00 |
| 06.05.2024 | 133,47 | 135,17 | 132,99 | 134,13 | 1,69% | 247.783,00 |
| 03.05.2024 | 132,02 | 132,15 | 130,04 | 131,90 | 1,03% | 272.338,00 |
| 02.05.2024 | 128,75 | 130,80 | 127,77 | 130,55 | 2,52% | 237.426,00 |
| 01.05.2024 | 127,73 | 129,80 | 126,30 | 127,34 | -0,12% | 315.395,00 |
| 30.04.2024 | 127,57 | 128,60 | 127,26 | 127,49 | -0,38% | 355.323,00 |
| 29.04.2024 | 126,93 | 128,34 | 126,93 | 127,97 | 1,00% | 309.706,00 |
| 26.04.2024 | 127,22 | 127,92 | 125,98 | 126,70 | -0,26% | 161.304,00 |
| 25.04.2024 | 126,76 | 127,14 | 123,53 | 127,03 | -0,76% | 299.869,00 |
| 24.04.2024 | 129,72 | 130,75 | 126,93 | 128,00 | -1,33% | 859.360,00 |
| 23.04.2024 | 128,17 | 130,40 | 128,08 | 129,72 | 1,37% | 361.621,00 |
| 22.04.2024 | 124,40 | 128,52 | 123,81 | 127,97 | 3,39% | 340.855,00 |
| 19.04.2024 | 122,86 | 124,12 | 122,41 | 123,77 | 1,14% | 333.936,00 |
| 18.04.2024 | 123,47 | 123,75 | 122,14 | 122,38 | -0,36% | 164.961,00 |
| 17.04.2024 | 125,14 | 125,39 | 122,80 | 122,82 | -1,06% | 248.775,00 |
| 16.04.2024 | 123,53 | 124,79 | 122,72 | 124,13 | 0,20% | 232.082,00 |