174,212$
-0,47%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 175,80 | 176,34 | 172,31 | 174,00 | -0,59% | 343.486,00 |
| 08.05.2025 | 169,84 | 176,95 | 167,97 | 175,04 | 6,60% | 777.135,00 |
| 07.05.2025 | 163,94 | 165,57 | 163,00 | 164,21 | 0,78% | 427.586,00 |
| 06.05.2025 | 162,07 | 163,77 | 160,94 | 162,94 | -0,82% | 466.203,00 |
| 05.05.2025 | 165,13 | 166,66 | 164,18 | 164,28 | -1,34% | 328.360,00 |
| 02.05.2025 | 166,29 | 168,97 | 165,01 | 166,51 | 1,59% | 515.323,00 |
| 01.05.2025 | 161,34 | 165,76 | 161,34 | 163,90 | 1,12% | 255.652,00 |
| 30.04.2025 | 160,19 | 162,34 | 157,67 | 162,08 | -0,09% | 277.094,00 |
| 29.04.2025 | 161,02 | 162,77 | 159,66 | 162,22 | 0,63% | 316.626,00 |
| 28.04.2025 | 159,63 | 162,00 | 159,46 | 161,21 | 1,22% | 381.282,00 |
| 25.04.2025 | 159,04 | 160,91 | 158,66 | 159,27 | -0,38% | 157.054,00 |
| 24.04.2025 | 155,79 | 159,92 | 155,62 | 159,87 | 2,80% | 236.374,00 |
| 23.04.2025 | 159,94 | 163,00 | 155,00 | 155,51 | 0,34% | 276.803,00 |
| 22.04.2025 | 150,74 | 156,01 | 150,55 | 154,98 | 3,18% | 203.092,00 |
| 21.04.2025 | 150,53 | 152,22 | 148,11 | 150,20 | -2,01% | 376.593,00 |
| 17.04.2025 | 152,15 | 155,46 | 151,84 | 153,28 | 0,78% | 225.080,00 |
| 16.04.2025 | 153,06 | 154,37 | 150,28 | 152,10 | -1,25% | 370.414,00 |
| 15.04.2025 | 156,23 | 159,46 | 153,06 | 154,02 | -0,68% | 344.065,00 |
| 14.04.2025 | 153,19 | 157,57 | 151,15 | 155,08 | 2,57% | 732.216,00 |
| 11.04.2025 | 149,27 | 152,22 | 147,03 | 151,20 | 0,70% | 360.287,00 |
| 10.04.2025 | 152,49 | 154,33 | 146,60 | 150,15 | -3,66% | 594.248,00 |
| 09.04.2025 | 139,18 | 157,20 | 139,18 | 155,85 | 10,07% | 754.640,00 |
| 08.04.2025 | 146,99 | 150,61 | 140,19 | 141,59 | -1,77% | 460.680,00 |
| 07.04.2025 | 141,50 | 150,80 | 137,99 | 144,14 | -1,54% | 738.388,00 |
| 04.04.2025 | 147,22 | 150,02 | 142,99 | 146,39 | -4,51% | 779.749,00 |
| 03.04.2025 | 157,43 | 159,31 | 152,80 | 153,31 | -7,58% | 743.343,00 |
| 02.04.2025 | 160,94 | 167,33 | 160,90 | 165,89 | 1,09% | 472.069,00 |
| 01.04.2025 | 160,70 | 164,47 | 160,23 | 164,10 | 1,61% | 547.074,00 |
| 31.03.2025 | 156,13 | 161,93 | 155,06 | 161,50 | 2,15% | 587.608,00 |
| 28.03.2025 | 159,71 | 161,05 | 156,29 | 158,10 | -1,71% | 461.147,00 |
| 27.03.2025 | 165,67 | 165,67 | 160,11 | 160,85 | -3,08% | 562.121,00 |
| 26.03.2025 | 168,08 | 168,85 | 165,85 | 165,96 | -1,18% | 279.403,00 |
| 25.03.2025 | 167,23 | 168,62 | 166,34 | 167,94 | 0,68% | 287.635,00 |
| 24.03.2025 | 165,28 | 168,04 | 164,90 | 166,80 | 2,56% | 389.146,00 |
| 21.03.2025 | 161,15 | 163,72 | 160,34 | 162,64 | 0,23% | 718.541,00 |
| 20.03.2025 | 161,34 | 163,83 | 161,31 | 162,27 | -0,34% | 380.273,00 |
| 19.03.2025 | 162,04 | 164,58 | 160,96 | 162,83 | 0,41% | 452.555,00 |
| 18.03.2025 | 161,22 | 163,03 | 160,27 | 162,16 | 0,58% | 355.123,00 |
| 17.03.2025 | 158,58 | 162,07 | 157,82 | 161,22 | 1,40% | 332.355,00 |
| 14.03.2025 | 157,00 | 160,10 | 156,04 | 158,99 | 1,92% | 301.594,00 |
| 13.03.2025 | 158,27 | 158,85 | 154,21 | 156,00 | -0,49% | 371.561,00 |
| 12.03.2025 | 160,51 | 160,61 | 156,46 | 156,77 | -0,35% | 339.844,00 |
| 11.03.2025 | 157,44 | 160,25 | 156,30 | 157,32 | 1,87% | 557.015,00 |
| 10.03.2025 | 153,47 | 155,69 | 151,46 | 154,43 | -1,93% | 588.578,00 |
| 07.03.2025 | 156,05 | 157,98 | 153,00 | 157,47 | 0,09% | 456.960,00 |
| 06.03.2025 | 159,00 | 161,35 | 155,64 | 157,33 | -2,97% | 383.235,00 |
| 05.03.2025 | 161,75 | 162,52 | 159,09 | 162,15 | 0,56% | 531.833,00 |
| 04.03.2025 | 166,89 | 166,89 | 159,43 | 161,24 | -4,68% | 468.910,00 |
| 03.03.2025 | 172,92 | 174,59 | 168,24 | 169,15 | -2,42% | 392.660,00 |
| 28.02.2025 | 171,12 | 173,69 | 170,18 | 173,35 | 1,71% | 295.998,00 |
| 27.02.2025 | 172,09 | 173,93 | 170,05 | 170,43 | -0,18% | 334.854,00 |
| 26.02.2025 | 168,16 | 172,93 | 168,16 | 170,74 | 1,95% | 432.716,00 |
| 25.02.2025 | 171,20 | 171,58 | 165,71 | 167,47 | -1,88% | 409.961,00 |
| 24.02.2025 | 172,63 | 172,63 | 168,00 | 170,68 | -0,32% | 267.272,00 |
| 21.02.2025 | 177,12 | 177,12 | 169,42 | 171,23 | -2,57% | 374.641,00 |
| 20.02.2025 | 182,44 | 182,44 | 174,61 | 175,74 | -3,77% | 288.740,00 |
| 19.02.2025 | 179,97 | 183,14 | 178,73 | 182,63 | 0,53% | 299.086,00 |
| 18.02.2025 | 178,00 | 182,80 | 178,00 | 181,67 | 1,35% | 353.903,00 |
| 17.02.2025 | 178,73 | 179,27 | 178,43 | 179,26 | 0,55% | - |
| 14.02.2025 | 178,68 | 179,81 | 177,50 | 178,27 | -0,12% | 356.432,00 |
| 13.02.2025 | 178,77 | 180,58 | 177,43 | 178,48 | 0,56% | 309.149,00 |
| 12.02.2025 | 176,90 | 178,79 | 176,19 | 177,48 | -1,32% | 660.796,00 |
| 11.02.2025 | 177,78 | 179,94 | 176,39 | 179,85 | -0,26% | 481.800,00 |
| 10.02.2025 | 183,40 | 185,64 | 180,23 | 180,32 | -2,46% | 372.661,00 |
| 07.02.2025 | 187,62 | 188,00 | 184,80 | 184,87 | -1,35% | 347.314,00 |
| 06.02.2025 | 185,04 | 187,75 | 184,12 | 187,40 | 2,15% | 314.141,00 |
| 05.02.2025 | 180,94 | 184,00 | 180,10 | 183,45 | 1,82% | 247.176,00 |
| 04.02.2025 | 181,01 | 184,01 | 180,05 | 180,17 | -0,23% | 217.435,00 |
| 03.02.2025 | 178,37 | 181,20 | 176,26 | 180,58 | -0,63% | 309.813,00 |
| 31.01.2025 | 181,35 | 182,90 | 179,68 | 181,72 | 0,87% | 460.160,00 |
| 30.01.2025 | 181,77 | 183,50 | 179,42 | 180,16 | 0,20% | 613.352,00 |
| 29.01.2025 | 181,27 | 183,93 | 177,60 | 179,80 | -2,32% | 653.520,00 |
| 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 |