180,038$
0,15%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 489.610,00 |
| 05.11.2025 | 178,97 | 181,79 | 177,62 | 179,40 | 0,20% | 634.586,00 |
| 04.11.2025 | 176,91 | 181,06 | 176,39 | 179,04 | 0,54% | 703.591,00 |
| 03.11.2025 | 179,74 | 180,79 | 176,86 | 178,07 | -0,56% | 734.433,00 |
| 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 | 198,51 | 200,85 | 198,51 | 199,04 | 1,00% | 380.280,00 |
| 23.10.2025 | 194,68 | 197,76 | 193,86 | 197,07 | 1,53% | 530.059,00 |
| 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 |
| 14.10.2025 | 190,23 | 195,11 | 190,23 | 193,59 | 1,15% | 342.548,00 |
| 13.10.2025 | 189,64 | 191,89 | 188,57 | 191,39 | 1,77% | 310.473,00 |
| 10.10.2025 | 191,41 | 191,78 | 186,81 | 188,06 | -0,92% | 530.744,00 |
| 09.10.2025 | 191,00 | 191,62 | 188,94 | 189,80 | -0,78% | 404.229,00 |
| 08.10.2025 | 195,43 | 196,01 | 191,26 | 191,30 | -1,55% | 352.499,00 |
| 07.10.2025 | 197,04 | 198,20 | 193,16 | 194,31 | -1,33% | 342.583,00 |
| 06.10.2025 | 202,19 | 203,29 | 195,88 | 196,93 | -2,22% | 396.393,00 |
| 03.10.2025 | 203,89 | 205,36 | 200,72 | 201,41 | 0,03% | 318.624,00 |
| 02.10.2025 | 201,05 | 202,25 | 199,58 | 201,34 | 0,30% | 317.420,00 |
| 01.10.2025 | 204,28 | 205,43 | 200,66 | 200,74 | -2,23% | 274.290,00 |
| 30.09.2025 | 207,13 | 208,78 | 203,90 | 205,32 | -0,42% | 526.901,00 |
| 29.09.2025 | 206,00 | 206,96 | 205,26 | 206,19 | 0,11% | 389.765,00 |
| 26.09.2025 | 205,28 | 208,73 | 205,21 | 205,97 | 0,34% | 262.188,00 |
| 25.09.2025 | 203,74 | 205,78 | 201,19 | 205,27 | -0,15% | 312.482,00 |
| 24.09.2025 | 209,94 | 211,13 | 204,71 | 205,58 | -1,73% | 600.193,00 |
| 23.09.2025 | 208,00 | 211,78 | 207,89 | 209,19 | 0,52% | 365.217,00 |
| 22.09.2025 | 207,07 | 208,46 | 206,51 | 208,10 | -0,30% | 280.355,00 |
| 19.09.2025 | 208,88 | 209,39 | 205,81 | 208,73 | 0,14% | 1.050.905,00 |
| 18.09.2025 | 205,03 | 209,03 | 202,26 | 208,44 | 1,97% | 254.441,00 |
| 17.09.2025 | 203,36 | 207,23 | 202,32 | 204,41 | 0,61% | 298.903,00 |
| 16.09.2025 | 203,20 | 203,64 | 201,09 | 203,17 | 0,08% | 267.133,00 |
| 15.09.2025 | 205,74 | 207,60 | 202,43 | 203,00 | -1,07% | 304.504,00 |
| 12.09.2025 | 207,94 | 208,06 | 204,49 | 205,19 | -1,42% | 342.286,00 |
| 11.09.2025 | 201,55 | 208,50 | 200,60 | 208,15 | 3,59% | 550.198,00 |
| 10.09.2025 | 196,94 | 201,09 | 196,28 | 200,94 | 2,15% | 414.397,00 |
| 09.09.2025 | 198,09 | 198,17 | 195,30 | 196,72 | -0,88% | 353.477,00 |
| 08.09.2025 | 197,18 | 200,18 | 196,84 | 198,46 | 0,70% | 469.868,00 |
| 05.09.2025 | 198,28 | 198,52 | 193,18 | 197,09 | -0,19% | 553.523,00 |
| 04.09.2025 | 192,62 | 197,49 | 192,62 | 197,46 | 3,16% | 517.556,00 |
| 03.09.2025 | 195,69 | 196,54 | 189,67 | 191,42 | -2,46% | 357.660,00 |
| 02.09.2025 | 195,01 | 196,92 | 193,82 | 196,24 | -1,51% | 371.105,00 |
| 29.08.2025 | 201,25 | 201,25 | 197,56 | 199,25 | -0,74% | 585.494,00 |
| 28.08.2025 | 200,28 | 201,63 | 199,71 | 200,74 | 0,23% | 265.559,00 |
| 27.08.2025 | 200,13 | 201,25 | 198,99 | 200,27 | -0,08% | 440.835,00 |
| 26.08.2025 | 197,00 | 200,55 | 195,78 | 200,43 | 2,08% | 392.650,00 |
| 25.08.2025 | 197,71 | 198,64 | 196,35 | 196,35 | -0,68% | 374.300,00 |
| 22.08.2025 | 193,00 | 197,76 | 192,35 | 197,69 | 2,95% | 378.572,00 |
| 21.08.2025 | 191,29 | 193,28 | 191,29 | 192,02 | -0,40% | 307.015,00 |
| 20.08.2025 | 192,28 | 194,49 | 190,02 | 192,80 | 0,33% | 388.778,00 |
| 19.08.2025 | 190,20 | 192,23 | 190,20 | 192,17 | 0,54% | 362.279,00 |
| 18.08.2025 | 190,66 | 191,19 | 190,11 | 191,14 | 0,21% | 398.988,00 |
| 15.08.2025 | 193,44 | 193,44 | 189,68 | 190,73 | -1,76% | 294.742,00 |
| 14.08.2025 | 195,52 | 196,84 | 193,15 | 194,15 | -1,24% | 304.877,00 |
| 13.08.2025 | 194,45 | 196,59 | 193,82 | 196,58 | 1,65% | 378.984,00 |
| 12.08.2025 | 191,74 | 194,14 | 189,56 | 193,39 | 1,54% | 458.486,00 |
| 11.08.2025 | 188,87 | 191,01 | 188,87 | 190,45 | 0,83% | 277.838,00 |
| 08.08.2025 | 190,94 | 191,60 | 188,45 | 188,89 | -0,32% | 361.984,00 |
| 07.08.2025 | 193,45 | 193,45 | 188,47 | 189,49 | -1,30% | 364.348,00 |
| 06.08.2025 | 192,90 | 193,95 | 191,52 | 191,99 | -0,21% | 315.002,00 |
| 05.08.2025 | 193,35 | 193,50 | 190,61 | 192,39 | -0,39% | 323.560,00 |
| 04.08.2025 | 191,98 | 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 | 190,08 | 192,23 | 189,23 | 190,66 | -0,38% | 607.849,00 |
| 30.07.2025 | 193,01 | 195,00 | 187,07 | 191,39 | -0,17% | 600.658,00 |
| 29.07.2025 | 194,17 | 194,17 | 190,28 | 191,71 | -0,59% | 716.357,00 |
| 28.07.2025 | 196,03 | 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 | 197,23 | 198,17 | 196,00 | 197,37 | 0,61% | 272.028,00 |
| 23.07.2025 | 195,49 | 197,20 | 195,01 | 196,18 | 0,47% | 260.207,00 |
| 22.07.2025 | 194,45 | 195,57 | 191,39 | 195,27 | 0,35% | 320.135,00 |
| 21.07.2025 | 196,40 | 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 | 194,06 | 198,78 | 194,06 | 197,43 | 1,51% | 282.790,00 |
| 16.07.2025 | 191,09 | 194,90 | 189,99 | 194,50 | 2,09% | 498.663,00 |
| 15.07.2025 | 194,27 | 194,61 | 190,19 | 190,51 | -2,12% | 394.470,00 |
| 14.07.2025 | 191,65 | 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 | 189,23 | 192,44 | 189,23 | 190,75 | 0,83% | 446.644,00 |
| 09.07.2025 | 185,65 | 189,22 | 184,91 | 189,18 | 2,46% | 340.285,00 |
| 08.07.2025 | 185,66 | 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 | 181,11 | 184,54 | 181,11 | 183,47 | 1,06% | 512.112,00 |
| 01.07.2025 | 176,75 | 182,23 | 176,75 | 181,55 | 0,89% | 557.665,00 |
| 30.06.2025 | 183,71 | 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 | 180,91 | 183,00 | 179,22 | 181,19 | 0,75% | 344.120,00 |
| 24.06.2025 | 179,79 | 180,98 | 179,05 | 179,85 | 1,52% | 374.953,00 |
| 23.06.2025 | 172,98 | 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 |