135,391$
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 135,04 | 136,43 | 133,61 | 135,27 | -0,09% | 748.708,00 |
| 08.09.2026 | 135,84 | 137,46 | 134,77 | 135,39 | -1,25% | 492.687,00 |
| 04.09.2026 | 134,79 | 137,21 | 133,94 | 137,11 | 0,18% | 720.510,00 |
| 03.09.2026 | 135,13 | 138,90 | 134,65 | 136,86 | 2,74% | 885.657,00 |
| 02.09.2026 | 132,36 | 135,24 | 131,59 | 133,21 | 0,23% | 714.059,00 |
| 01.09.2026 | 130,90 | 135,98 | 129,31 | 132,90 | -0,29% | 775.000,00 |
| 31.08.2026 | 131,04 | 133,83 | 131,04 | 133,29 | 0,20% | 627.590,00 |
| 28.08.2026 | 131,57 | 133,93 | 130,68 | 133,02 | 1,69% | 684.410,00 |
| 27.08.2026 | 129,98 | 132,02 | 128,62 | 130,81 | 0,78% | 491.859,00 |
| 26.08.2026 | 128,70 | 130,58 | 127,73 | 129,80 | 0,59% | 675.521,00 |
| 25.08.2026 | 128,96 | 129,55 | 127,20 | 129,04 | 0,07% | 526.425,00 |
| 24.08.2026 | 129,78 | 131,36 | 128,21 | 128,95 | -0,08% | 503.266,00 |
| 21.08.2026 | 128,77 | 131,24 | 128,22 | 129,05 | 0,77% | 797.571,00 |
| 20.08.2026 | 128,86 | 130,96 | 127,51 | 128,06 | -1,56% | 560.277,00 |
| 19.08.2026 | 127,73 | 133,68 | 127,19 | 130,09 | 2,43% | 923.140,00 |
| 18.08.2026 | 125,63 | 128,79 | 124,01 | 127,01 | 1,43% | 600.958,00 |
| 17.08.2026 | 127,60 | 128,43 | 125,19 | 125,22 | -2,69% | 569.476,00 |
| 14.08.2026 | 131,81 | 133,36 | 128,38 | 128,68 | -2,67% | 741.162,00 |
| 13.08.2026 | 123,59 | 132,37 | 123,49 | 132,21 | 7,12% | 1.079.771,00 |
| 12.08.2026 | 125,45 | 125,97 | 123,15 | 123,42 | -1,62% | 761.579,00 |
| 11.08.2026 | 124,70 | 126,75 | 124,05 | 125,45 | 1,67% | 757.877,00 |
| 10.08.2026 | 127,58 | 128,13 | 122,19 | 123,39 | -4,35% | 1.774.692,00 |
| 07.08.2026 | 127,81 | 130,11 | 127,23 | 129,00 | 1,11% | 570.250,00 |
| 06.08.2026 | 133,00 | 133,00 | 126,76 | 127,58 | -0,48% | 1.322.823,00 |
| 05.08.2026 | 128,29 | 129,40 | 126,69 | 128,19 | -0,05% | 966.754,00 |
| 04.08.2026 | 125,87 | 129,21 | 125,81 | 128,25 | 2,21% | 763.140,00 |
| 03.08.2026 | 125,45 | 128,26 | 120,47 | 125,48 | -0,01% | 833.273,00 |
| 31.07.2026 | 127,53 | 128,89 | 124,76 | 125,49 | -2,22% | 890.738,00 |
| 30.07.2026 | 120,12 | 129,41 | 112,83 | 128,34 | -7,72% | 3.795.282,00 |
| 29.07.2026 | 143,63 | 145,13 | 138,60 | 139,08 | -4,39% | 870.364,00 |
| 28.07.2026 | 142,41 | 147,01 | 140,53 | 145,47 | 2,99% | 1.119.417,00 |
| 27.07.2026 | 141,86 | 144,48 | 140,49 | 141,25 | 0,73% | 623.914,00 |
| 24.07.2026 | 139,00 | 141,00 | 138,56 | 140,23 | 1,76% | 623.457,00 |
| 23.07.2026 | 137,60 | 139,27 | 137,00 | 137,81 | -1,12% | 715.168,00 |
| 22.07.2026 | 140,19 | 141,51 | 138,30 | 139,37 | -0,36% | 792.421,00 |
| 21.07.2026 | 139,79 | 141,41 | 139,09 | 139,87 | -0,01% | 508.454,00 |
| 20.07.2026 | 140,71 | 140,71 | 137,02 | 139,88 | -0,09% | 629.763,00 |
| 17.07.2026 | 141,02 | 143,94 | 139,96 | 140,01 | -2,30% | 712.325,00 |
| 16.07.2026 | 142,86 | 143,56 | 141,02 | 143,30 | 0,28% | 877.338,00 |
| 15.07.2026 | 137,97 | 143,38 | 136,92 | 142,90 | 4,36% | 1.167.152,00 |
| 14.07.2026 | 133,59 | 137,02 | 133,07 | 136,93 | 3,33% | 926.945,00 |
| 13.07.2026 | 135,70 | 135,73 | 130,72 | 132,52 | -2,08% | 832.371,00 |
| 10.07.2026 | 138,55 | 139,26 | 133,54 | 135,33 | -0,81% | 1.067.740,00 |
| 09.07.2026 | 135,27 | 138,51 | 134,34 | 136,44 | 1,59% | 3.149.062,00 |
| 08.07.2026 | 138,45 | 139,88 | 133,58 | 134,31 | -3,46% | 718.017,00 |
| 07.07.2026 | 141,66 | 143,88 | 138,77 | 139,12 | -2,34% | 534.177,00 |
| 06.07.2026 | 140,28 | 144,50 | 140,22 | 142,45 | 1,64% | 748.070,00 |
| 02.07.2026 | 139,66 | 141,25 | 138,29 | 140,15 | 1,59% | 496.908,00 |
| 01.07.2026 | 134,80 | 140,00 | 134,80 | 137,96 | 2,86% | 939.450,00 |
| 30.06.2026 | 133,04 | 135,86 | 133,04 | 134,13 | 0,91% | 727.237,00 |
| 29.06.2026 | 138,17 | 139,27 | 131,30 | 132,92 | -4,06% | 591.220,00 |
| 26.06.2026 | 136,50 | 138,86 | 134,24 | 138,55 | 1,63% | 1.892.923,00 |
| 25.06.2026 | 138,31 | 140,63 | 136,03 | 136,33 | -1,21% | 489.179,00 |
| 24.06.2026 | 140,86 | 141,27 | 137,10 | 138,00 | -1,85% | 445.649,00 |
| 23.06.2026 | 140,51 | 142,26 | 140,05 | 140,60 | -0,23% | 571.359,00 |
| 22.06.2026 | 140,33 | 142,44 | 139,93 | 140,93 | 0,30% | 616.806,00 |
| 19.06.2026 | 140,65 | 140,72 | 140,41 | 140,51 | -0,18% | - |
| 18.06.2026 | 142,14 | 143,83 | 139,33 | 140,77 | -0,43% | 1.026.836,00 |
| 17.06.2026 | 143,00 | 145,44 | 140,46 | 141,38 | -1,24% | 744.337,00 |
| 16.06.2026 | 141,26 | 143,47 | 140,61 | 143,16 | 2,38% | 630.798,00 |
| 15.06.2026 | 139,85 | 142,94 | 139,53 | 139,83 | 1,41% | 804.485,00 |
| 12.06.2026 | 136,60 | 139,71 | 136,55 | 137,89 | 1,67% | 602.395,00 |
| 11.06.2026 | 135,94 | 136,52 | 133,83 | 135,62 | -0,25% | 628.148,00 |
| 10.06.2026 | 140,80 | 142,64 | 135,88 | 135,96 | -3,60% | 672.349,00 |
| 09.06.2026 | 137,62 | 141,61 | 136,63 | 141,04 | 2,87% | 572.672,00 |
| 08.06.2026 | 139,37 | 141,14 | 136,76 | 137,10 | -1,54% | 797.935,00 |
| 05.06.2026 | 142,21 | 142,22 | 138,02 | 139,25 | -1,38% | 402.575,00 |
| 04.06.2026 | 140,92 | 142,55 | 140,12 | 141,20 | 2,00% | 520.317,00 |
| 03.06.2026 | 138,03 | 139,55 | 135,13 | 138,43 | -0,72% | 466.394,00 |
| 02.06.2026 | 139,03 | 140,34 | 137,51 | 139,43 | -0,66% | 850.414,00 |
| 01.06.2026 | 139,91 | 142,55 | 138,68 | 140,36 | -0,92% | 484.489,00 |
| 29.05.2026 | 145,22 | 146,11 | 140,35 | 141,66 | -2,82% | 732.713,00 |
| 28.05.2026 | 145,69 | 147,95 | 143,52 | 145,77 | -0,96% | 612.952,00 |
| 27.05.2026 | 150,37 | 151,23 | 146,58 | 147,19 | -2,39% | 778.421,00 |
| 26.05.2026 | 151,40 | 152,46 | 150,25 | 150,80 | -0,55% | 401.096,00 |
| 22.05.2026 | 151,21 | 152,08 | 150,31 | 151,63 | 0,05% | 468.458,00 |
| 21.05.2026 | 148,43 | 151,75 | 146,97 | 151,55 | 1,26% | 804.846,00 |
| 20.05.2026 | 147,03 | 150,06 | 145,26 | 149,66 | 1,94% | 702.632,00 |
| 19.05.2026 | 152,25 | 153,18 | 146,81 | 146,81 | -3,46% | 1.235.213,00 |
| 18.05.2026 | 150,11 | 153,85 | 150,11 | 152,07 | 1,14% | 621.457,00 |
| 15.05.2026 | 151,60 | 153,35 | 149,68 | 150,35 | -0,38% | 705.013,00 |
| 14.05.2026 | 151,82 | 154,35 | 150,36 | 150,93 | 0,25% | 597.514,00 |
| 13.05.2026 | 148,02 | 150,94 | 147,74 | 150,55 | 0,68% | 530.373,00 |
| 12.05.2026 | 148,88 | 150,17 | 147,12 | 149,53 | 0,46% | 676.800,00 |
| 11.05.2026 | 153,20 | 154,34 | 148,11 | 148,85 | -2,63% | 702.679,00 |
| 08.05.2026 | 153,33 | 155,08 | 150,50 | 152,87 | -0,41% | 1.049.492,00 |
| 07.05.2026 | 147,00 | 156,53 | 147,00 | 153,50 | 4,26% | 2.204.425,00 |
| 06.05.2026 | 152,67 | 153,35 | 146,58 | 147,23 | -1,96% | 1.402.325,00 |
| 05.05.2026 | 151,02 | 152,80 | 149,69 | 150,17 | -0,19% | 666.430,00 |
| 04.05.2026 | 152,23 | 152,68 | 147,89 | 150,45 | -1,72% | 1.237.982,00 |
| 01.05.2026 | 154,81 | 155,30 | 152,97 | 153,08 | -1,08% | 695.708,00 |
| 30.04.2026 | 155,35 | 156,58 | 154,14 | 154,75 | -0,80% | 650.839,00 |
| 29.04.2026 | 158,84 | 161,29 | 152,75 | 156,00 | -2,20% | 463.679,00 |
| 28.04.2026 | 160,88 | 161,24 | 158,66 | 159,51 | -0,13% | 351.537,00 |
| 27.04.2026 | 159,58 | 160,36 | 157,63 | 159,71 | 1,08% | 418.018,00 |
| 24.04.2026 | 157,77 | 160,05 | 157,57 | 158,00 | -0,17% | 278.966,00 |
| 23.04.2026 | 160,24 | 160,38 | 156,36 | 158,27 | -1,48% | 276.355,00 |
| 22.04.2026 | 162,38 | 162,38 | 159,52 | 160,64 | -0,14% | 443.173,00 |
| 21.04.2026 | 161,22 | 163,27 | 159,84 | 160,87 | -0,07% | 338.520,00 |
| 20.04.2026 | 161,75 | 163,51 | 160,45 | 160,99 | -0,93% | 417.903,00 |