188,969$
-0,27%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 190,94 | 191,60 | 188,45 | 188,89 | -0,32% | 361.984,00 |
| 07.08.2025 | 193,04 | 193,45 | 188,47 | 189,49 | -1,30% | 364.348,00 |
| 06.08.2025 | 192,75 | 193,95 | 191,52 | 191,99 | -0,21% | 315.002,00 |
| 05.08.2025 | 193,50 | 193,50 | 190,61 | 192,39 | -0,39% | 323.560,00 |
| 04.08.2025 | 191,11 | 193,59 | 191,11 | 193,15 | 1,77% | 281.903,00 |
| 01.08.2025 | 187,52 | 190,77 | 185,05 | 189,79 | -0,46% | 356.406,00 |
| 31.07.2025 | 189,63 | 192,23 | 189,23 | 190,66 | -0,38% | 607.849,00 |
| 30.07.2025 | 194,00 | 195,00 | 187,07 | 191,39 | -0,17% | 600.658,00 |
| 29.07.2025 | 193,86 | 194,17 | 190,28 | 191,71 | -0,59% | 716.357,00 |
| 28.07.2025 | 195,03 | 197,19 | 190,35 | 192,85 | -1,57% | 859.354,00 |
| 25.07.2025 | 198,00 | 198,41 | 195,88 | 195,93 | -0,73% | 393.857,00 |
| 24.07.2025 | 196,00 | 198,17 | 196,00 | 197,37 | 0,61% | 272.028,00 |
| 23.07.2025 | 195,46 | 197,20 | 195,01 | 196,18 | 0,47% | 260.207,00 |
| 22.07.2025 | 194,89 | 195,57 | 191,39 | 195,27 | 0,35% | 320.135,00 |
| 21.07.2025 | 196,95 | 197,95 | 194,40 | 194,59 | -0,81% | 354.626,00 |
| 18.07.2025 | 197,94 | 198,15 | 194,17 | 196,17 | -0,64% | 287.484,00 |
| 17.07.2025 | 194,28 | 198,78 | 194,06 | 197,43 | 1,51% | 282.790,00 |
| 16.07.2025 | 190,33 | 194,90 | 189,99 | 194,50 | 2,09% | 498.663,00 |
| 15.07.2025 | 194,61 | 194,61 | 190,19 | 190,51 | -2,12% | 394.470,00 |
| 14.07.2025 | 190,90 | 195,60 | 190,36 | 194,63 | 2,66% | 426.668,00 |
| 11.07.2025 | 190,17 | 190,97 | 188,34 | 189,59 | -0,61% | 353.005,00 |
| 10.07.2025 | 190,00 | 192,44 | 189,23 | 190,75 | 0,83% | 446.644,00 |
| 09.07.2025 | 185,26 | 189,22 | 184,91 | 189,18 | 2,46% | 340.285,00 |
| 08.07.2025 | 185,72 | 186,40 | 183,98 | 184,64 | -0,42% | 341.665,00 |
| 07.07.2025 | 186,07 | 187,19 | 183,18 | 185,42 | -0,05% | 502.937,00 |
| 03.07.2025 | 183,47 | 186,20 | 183,47 | 185,51 | 1,11% | 265.347,00 |
| 02.07.2025 | 181,46 | 184,54 | 181,11 | 183,47 | 1,06% | 512.112,00 |
| 01.07.2025 | 176,77 | 182,23 | 176,75 | 181,55 | 0,89% | 557.665,00 |
| 30.06.2025 | 183,74 | 183,74 | 178,71 | 179,95 | -1,43% | 626.821,00 |
| 27.06.2025 | 183,58 | 185,40 | 182,37 | 182,56 | -0,10% | 874.232,00 |
| 26.06.2025 | 180,51 | 183,86 | 180,22 | 182,75 | 0,86% | 369.086,00 |
| 25.06.2025 | 181,33 | 183,00 | 179,22 | 181,19 | 0,75% | 344.120,00 |
| 24.06.2025 | 179,05 | 180,98 | 179,05 | 179,85 | 1,52% | 374.953,00 |
| 23.06.2025 | 172,97 | 177,17 | 172,97 | 177,15 | 2,41% | 322.751,00 |
| 20.06.2025 | 173,96 | 173,96 | 172,33 | 172,98 | -0,07% | 399.300,00 |
| 18.06.2025 | 171,11 | 174,78 | 171,11 | 173,10 | 0,75% | 273.498,00 |
| 17.06.2025 | 171,10 | 172,45 | 170,59 | 171,81 | -0,51% | 345.266,00 |
| 16.06.2025 | 173,00 | 174,27 | 172,25 | 172,69 | 0,76% | 319.168,00 |
| 13.06.2025 | 174,37 | 174,37 | 170,97 | 171,39 | -2,31% | 272.269,00 |
| 12.06.2025 | 173,19 | 175,52 | 172,55 | 175,44 | 0,39% | 193.123,00 |
| 11.06.2025 | 174,35 | 176,09 | 174,22 | 174,75 | 0,38% | 291.440,00 |
| 10.06.2025 | 176,03 | 176,68 | 173,43 | 174,08 | -1,06% | 352.497,00 |
| 09.06.2025 | 176,57 | 177,45 | 175,16 | 175,94 | -0,66% | 273.782,00 |
| 06.06.2025 | 177,71 | 177,93 | 175,56 | 177,11 | 1,26% | 278.947,00 |
| 05.06.2025 | 174,44 | 175,45 | 173,00 | 174,90 | 0,51% | 434.037,00 |
| 04.06.2025 | 176,12 | 176,12 | 174,02 | 174,02 | -0,78% | 303.275,00 |
| 03.06.2025 | 175,01 | 176,20 | 173,30 | 175,38 | 0,57% | 213.289,00 |
| 02.06.2025 | 173,25 | 174,93 | 171,77 | 174,39 | -0,17% | 244.577,00 |
| 30.05.2025 | 174,35 | 175,58 | 173,12 | 174,68 | -0,19% | 328.062,00 |
| 29.05.2025 | 174,85 | 175,55 | 172,62 | 175,01 | 0,51% | 288.214,00 |
| 28.05.2025 | 177,08 | 177,09 | 174,08 | 174,13 | -1,24% | 305.954,00 |
| 27.05.2025 | 175,00 | 176,41 | 173,02 | 176,31 | 2,00% | 440.090,00 |
| 23.05.2025 | 170,20 | 173,33 | 170,20 | 172,85 | -0,17% | 258.044,00 |
| 22.05.2025 | 173,40 | 174,40 | 172,09 | 173,14 | 0,17% | 312.635,00 |
| 21.05.2025 | 175,02 | 177,15 | 172,59 | 172,84 | -2,58% | 284.551,00 |
| 20.05.2025 | 177,50 | 177,80 | 175,90 | 177,42 | -0,82% | 387.678,00 |
| 19.05.2025 | 178,00 | 180,60 | 177,88 | 178,89 | -1,06% | 538.796,00 |
| 16.05.2025 | 180,17 | 181,72 | 179,63 | 180,81 | 0,40% | 329.356,00 |
| 15.05.2025 | 177,86 | 180,68 | 177,86 | 180,09 | 0,77% | 380.147,00 |
| 14.05.2025 | 178,30 | 179,83 | 178,01 | 178,71 | 0,12% | 302.510,00 |
| 13.05.2025 | 178,85 | 179,58 | 177,51 | 178,49 | 0,36% | 360.798,00 |
| 12.05.2025 | 180,10 | 183,05 | 177,40 | 177,85 | 2,21% | 378.741,00 |
| 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 |