129,750€
-1,52%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,90 | 132,90 | 129,25 | 129,75 | -1,52% | - |
| 11.11.2026 | 132,65 | 133,85 | 130,95 | 131,75 | -0,53% | - |
| 10.11.2026 | 132,25 | 133,10 | 130,95 | 132,45 | 0,00% | 30,00 |
| 09.11.2026 | 130,70 | 133,80 | 130,40 | 132,45 | 1,15% | 518,00 |
| 06.11.2026 | 130,90 | 132,45 | 129,25 | 130,95 | -0,27% | 101,00 |
| 05.11.2026 | 136,85 | 139,40 | 129,50 | 131,30 | -4,27% | 66,00 |
| 04.11.2026 | 130,65 | 138,80 | 130,50 | 137,15 | 4,57% | 95,00 |
| 03.11.2026 | 130,95 | 131,35 | 129,05 | 131,15 | 0,23% | 186,00 |
| 02.11.2026 | 123,35 | 131,25 | 122,95 | 130,85 | 5,82% | 92,00 |
| 30.10.2026 | 124,55 | 125,90 | 122,15 | 123,65 | -0,72% | 38,00 |
| 29.10.2026 | 123,25 | 131,30 | 122,25 | 124,55 | 4,80% | 59,00 |
| 28.10.2026 | 118,95 | 127,05 | 112,75 | 118,85 | 0,00% | 123,00 |
| 27.10.2026 | 117,65 | 119,70 | 117,55 | 118,85 | 1,19% | 94,00 |
| 26.10.2026 | 117,20 | 119,90 | 116,90 | 117,45 | 0,09% | 207,00 |
| 23.10.2026 | 118,85 | 119,00 | 116,20 | 117,35 | -1,26% | - |
| 22.10.2026 | 114,15 | 120,00 | 113,40 | 118,85 | 3,94% | 5.060,00 |
| 21.10.2026 | 116,15 | 116,95 | 113,55 | 114,35 | -1,46% | 26,00 |
| 20.10.2026 | 113,15 | 117,30 | 112,50 | 116,05 | 2,38% | - |
| 19.10.2026 | 115,45 | 116,00 | 113,20 | 113,35 | -1,82% | 80,00 |
| 16.10.2026 | 114,45 | 115,75 | 113,80 | 115,45 | 0,87% | 149,00 |
| 15.10.2026 | 114,35 | 114,75 | 114,30 | 114,45 | 2,23% | - |
| 14.10.2026 | 115,55 | 116,75 | 110,40 | 111,95 | -3,28% | 47,00 |
| 13.10.2026 | 117,25 | 117,70 | 114,70 | 115,75 | -1,03% | 81,00 |
| 12.10.2026 | 116,75 | 117,35 | 114,80 | 116,95 | 0,60% | - |
| 09.10.2026 | 111,90 | 116,85 | 111,75 | 116,25 | 3,84% | 19,00 |
| 08.10.2026 | 111,80 | 113,50 | 110,35 | 111,95 | 0,09% | 2.100,00 |
| 07.10.2026 | 114,00 | 114,35 | 108,85 | 111,85 | -1,58% | 123,00 |
| 06.10.2026 | 113,30 | 114,95 | 113,15 | 113,65 | 0,44% | 27,00 |
| 05.10.2026 | 112,85 | 114,15 | 111,50 | 113,15 | 0,80% | - |
| 02.10.2026 | 114,25 | 116,45 | 111,80 | 112,25 | -1,75% | - |
| 01.10.2026 | 112,00 | 114,90 | 109,55 | 114,25 | 2,42% | 18,00 |
| 30.09.2026 | 112,85 | 113,75 | 110,90 | 111,55 | -0,80% | 126,00 |
| 29.09.2026 | 113,85 | 115,40 | 111,50 | 112,45 | -1,32% | 160,00 |
| 28.09.2026 | 113,00 | 114,05 | 110,90 | 113,95 | 0,53% | 14,00 |
| 25.09.2026 | 112,10 | 113,85 | 111,15 | 113,35 | 1,16% | 70,00 |
| 24.09.2026 | 113,90 | 114,85 | 110,20 | 112,05 | -1,84% | - |
| 23.09.2026 | 114,75 | 115,25 | 113,40 | 114,15 | -0,31% | - |
| 22.09.2026 | 115,65 | 118,30 | 111,40 | 114,50 | -1,04% | - |
| 21.09.2026 | 113,70 | 116,95 | 113,70 | 115,70 | 1,76% | 74,00 |
| 18.09.2026 | 115,80 | 115,90 | 113,60 | 113,70 | -1,64% | 17,00 |
| 17.09.2026 | 114,45 | 117,60 | 113,40 | 115,60 | 1,63% | 35,00 |
| 16.09.2026 | 115,80 | 117,20 | 112,65 | 113,75 | -1,94% | 72,00 |
| 15.09.2026 | 119,15 | 119,50 | 115,60 | 116,00 | -2,85% | 360,00 |
| 14.09.2026 | 118,15 | 120,55 | 117,50 | 119,40 | 1,27% | 115,00 |
| 11.09.2026 | 117,15 | 120,25 | 116,45 | 117,90 | 0,60% | - |
| 10.09.2026 | 116,25 | 121,35 | 115,30 | 117,20 | 0,82% | - |
| 09.09.2026 | 116,40 | 117,40 | 114,65 | 116,25 | -0,26% | - |
| 08.09.2026 | 117,60 | 118,20 | 115,90 | 116,55 | -0,51% | - |
| 07.09.2026 | 117,50 | 117,65 | 117,05 | 117,15 | -0,80% | 15,00 |
| 04.09.2026 | 117,65 | 118,10 | 115,30 | 118,10 | 0,34% | - |
| 03.09.2026 | 115,05 | 119,15 | 114,75 | 117,70 | 2,48% | 105,00 |
| 02.09.2026 | 114,75 | 116,60 | 113,40 | 114,85 | 0,17% | 302,00 |
| 01.09.2026 | 114,25 | 117,40 | 112,35 | 114,65 | 0,00% | - |
| 31.08.2026 | 114,80 | 115,20 | 113,35 | 114,65 | -0,22% | 79,00 |
| 28.08.2026 | 112,30 | 115,45 | 112,25 | 114,90 | 2,22% | 55,00 |
| 27.08.2026 | 111,30 | 113,30 | 109,60 | 112,40 | 0,94% | 14,00 |
| 26.08.2026 | 110,65 | 111,95 | 109,60 | 111,35 | 0,68% | 135,00 |
| 25.08.2026 | 110,75 | 112,10 | 109,20 | 110,60 | -0,05% | 60,00 |
| 24.08.2026 | 110,40 | 112,35 | 109,95 | 110,65 | 0,14% | 1.010,00 |
| 21.08.2026 | 109,70 | 112,40 | 109,60 | 110,50 | 0,82% | 47,00 |
| 20.08.2026 | 110,10 | 112,15 | 109,00 | 109,60 | -1,62% | - |
| 19.08.2026 | 109,55 | 114,50 | 109,40 | 111,40 | -13,27% | 105,00 |
| 05.05.2026 | 129,06 | 130,62 | 127,85 | 128,44 | -0,19% | 138,00 |
| 04.05.2026 | 130,66 | 130,66 | 126,49 | 128,69 | -2,43% | 295,00 |
| 30.04.2026 | 133,61 | 135,11 | 131,42 | 131,90 | -1,32% | - |
| 29.04.2026 | 136,61 | 136,66 | 131,27 | 133,66 | -1,89% | 36,00 |
| 28.04.2026 | 136,41 | 137,68 | 135,64 | 136,24 | -0,06% | 75,00 |
| 27.04.2026 | 134,51 | 136,54 | 134,15 | 136,32 | 1,19% | 85,00 |
| 24.04.2026 | 135,35 | 136,44 | 134,54 | 134,72 | -0,58% | 299,00 |
| 23.04.2026 | 136,41 | 137,19 | 134,15 | 135,50 | -1,28% | 113,00 |
| 22.04.2026 | 137,56 | 138,44 | 135,80 | 137,26 | 0,16% | 128,00 |
| 21.04.2026 | 136,86 | 138,73 | 136,23 | 137,04 | 0,25% | 78,00 |
| 20.04.2026 | 137,05 | 138,55 | 136,13 | 136,70 | -1,04% | 419,00 |
| 17.04.2026 | 135,11 | 139,27 | 134,49 | 138,14 | 2,54% | - |
| 16.04.2026 | 135,51 | 137,45 | 134,32 | 134,72 | -0,59% | 93,00 |
| 15.04.2026 | 134,75 | 136,50 | 134,75 | 135,52 | 0,44% | 89,00 |
| 14.04.2026 | 132,50 | 136,43 | 132,24 | 134,92 | 1,67% | 159,00 |
| 13.04.2026 | 128,80 | 132,95 | 128,21 | 132,71 | 2,67% | 646,00 |
| 10.04.2026 | 128,31 | 130,17 | 127,19 | 129,26 | 0,74% | 192,00 |
| 09.04.2026 | 126,70 | 128,95 | 125,50 | 128,31 | 1,25% | 15,00 |
| 08.04.2026 | 125,06 | 127,23 | 124,31 | 126,72 | 2,86% | 120,00 |
| 07.04.2026 | 122,10 | 123,90 | 120,60 | 123,20 | 0,57% | 159,00 |
| 02.04.2026 | 120,82 | 122,59 | 118,07 | 122,50 | 0,69% | 185,00 |
| 01.04.2026 | 124,41 | 124,86 | 121,59 | 121,66 | -2,08% | 166,00 |
| 31.03.2026 | 124,08 | 126,04 | 122,62 | 124,25 | 0,98% | 80,00 |
| 30.03.2026 | 121,03 | 124,49 | 120,87 | 123,05 | 1,90% | 1.653,00 |
| 27.03.2026 | 122,66 | 123,01 | 120,17 | 120,76 | -1,24% | 77,00 |
| 26.03.2026 | 122,12 | 124,44 | 121,82 | 122,28 | -0,34% | 131,00 |
| 25.03.2026 | 120,36 | 123,10 | 119,81 | 122,70 | 2,50% | 65,00 |
| 24.03.2026 | 122,58 | 122,72 | 118,11 | 119,71 | -2,01% | 487,00 |
| 23.03.2026 | 118,41 | 123,70 | 118,12 | 122,16 | 1,39% | 316,00 |
| 20.03.2026 | 119,92 | 121,66 | 118,92 | 120,48 | 0,37% | 195,00 |
| 19.03.2026 | 121,12 | 121,30 | 118,72 | 120,03 | -0,92% | 91,00 |
| 18.03.2026 | 122,20 | 122,75 | 120,57 | 121,14 | 0,19% | 139,00 |
| 17.03.2026 | 120,86 | 124,52 | 120,61 | 120,91 | -0,31% | 75,00 |
| 16.03.2026 | 122,31 | 123,60 | 120,86 | 121,29 | -0,69% | 123,00 |
| 13.03.2026 | 121,96 | 124,08 | 121,31 | 122,13 | 0,56% | 96,00 |
| 12.03.2026 | 126,21 | 126,66 | 121,11 | 121,45 | -3,95% | 86,00 |
| 11.03.2026 | 125,22 | 126,58 | 124,02 | 126,44 | 0,80% | - |
| 10.03.2026 | 126,18 | 128,48 | 124,73 | 125,44 | -0,57% | 200,00 |