116,350€
-0,17%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 129,46 | 130,31 | 124,42 | 126,16 | -2,98% | 108,00 |
| 06.03.2026 | 135,46 | 136,04 | 129,79 | 130,04 | -3,99% | 101,00 |
| 05.03.2026 | 139,16 | 140,79 | 134,88 | 135,45 | -2,45% | 22,00 |
| 04.03.2026 | 139,60 | 140,28 | 138,29 | 138,85 | -0,56% | 247,00 |
| 03.03.2026 | 139,76 | 140,75 | 136,23 | 139,63 | -0,26% | 15,00 |
| 02.03.2026 | 137,91 | 140,74 | 136,44 | 139,99 | 0,93% | 39,00 |
| 27.02.2026 | 143,21 | 143,27 | 135,79 | 138,70 | -3,20% | 37,00 |
| 26.02.2026 | 140,52 | 143,48 | 140,32 | 143,29 | 1,96% | 270,00 |
| 25.02.2026 | 140,52 | 142,77 | 138,76 | 140,54 | -0,28% | 19,00 |
| 24.02.2026 | 138,56 | 141,35 | 138,38 | 140,93 | 1,81% | - |
| 23.02.2026 | 141,81 | 142,51 | 137,34 | 138,42 | -2,84% | 183,00 |
| 20.02.2026 | 141,22 | 143,49 | 139,40 | 142,46 | 1,01% | - |
| 19.02.2026 | 140,80 | 141,67 | 138,26 | 141,03 | 0,06% | 28,00 |
| 18.02.2026 | 139,86 | 142,37 | 139,41 | 140,95 | 0,93% | 1.326,00 |
| 17.02.2026 | 140,02 | 143,13 | 138,90 | 139,65 | -0,20% | 375,00 |
| 16.02.2026 | 139,77 | 139,98 | 139,70 | 139,93 | 0,16% | 15,00 |
| 13.02.2026 | 139,90 | 142,30 | 137,65 | 139,70 | 0,02% | 26,00 |
| 12.02.2026 | 143,48 | 146,00 | 138,75 | 139,68 | -2,58% | 210,00 |
| 11.02.2026 | 144,88 | 146,98 | 142,08 | 143,38 | -1,17% | - |
| 10.02.2026 | 145,15 | 146,93 | 143,10 | 145,08 | 0,00% | 252,00 |
| 09.02.2026 | 146,15 | 146,73 | 143,73 | 145,08 | -0,87% | 450,00 |
| 06.02.2026 | 142,10 | 146,45 | 142,02 | 146,35 | 3,10% | 23,00 |
| 05.02.2026 | 142,33 | 143,93 | 140,68 | 141,95 | -0,37% | 170,00 |
| 04.02.2026 | 139,35 | 142,73 | 137,35 | 142,48 | 2,43% | 121,00 |
| 03.02.2026 | 142,98 | 143,75 | 135,35 | 139,10 | -2,63% | 451,00 |
| 02.02.2026 | 140,48 | 142,98 | 140,27 | 142,85 | 0,62% | 184,00 |
| 30.01.2026 | 141,08 | 143,85 | 140,30 | 141,98 | 0,55% | 177,00 |
| 29.01.2026 | 150,83 | 151,45 | 140,02 | 141,20 | -6,61% | 217,00 |
| 28.01.2026 | 150,18 | 152,23 | 147,90 | 151,20 | 1,34% | 540,00 |
| 27.01.2026 | 154,30 | 154,40 | 148,60 | 149,20 | -2,96% | 60,00 |
| 26.01.2026 | 156,90 | 158,00 | 152,88 | 153,75 | -2,23% | 83,00 |
| 23.01.2026 | 163,70 | 163,85 | 155,35 | 157,25 | -3,69% | 170,00 |
| 22.01.2026 | 163,75 | 165,50 | 162,75 | 163,27 | -0,26% | 81,00 |
| 21.01.2026 | 162,10 | 167,00 | 160,85 | 163,70 | 1,24% | 27,00 |
| 20.01.2026 | 161,93 | 164,08 | 158,08 | 161,70 | -0,57% | 282,00 |
| 19.01.2026 | 161,98 | 162,77 | 161,43 | 162,63 | -0,72% | 91,00 |
| 16.01.2026 | 163,95 | 166,13 | 162,77 | 163,80 | 0,14% | 191,00 |
| 15.01.2026 | 157,10 | 163,85 | 156,95 | 163,58 | 4,39% | 30,00 |
| 14.01.2026 | 154,77 | 157,80 | 153,52 | 156,70 | 1,10% | 228,00 |
| 13.01.2026 | 157,52 | 158,25 | 154,55 | 155,00 | -1,18% | 45,00 |
| 12.01.2026 | 154,90 | 157,55 | 154,15 | 156,85 | 0,45% | - |
| 09.01.2026 | 156,27 | 158,10 | 155,08 | 156,15 | -0,10% | 63,00 |
| 08.01.2026 | 156,33 | 157,58 | 154,65 | 156,30 | -0,41% | 148,00 |
| 07.01.2026 | 158,13 | 158,63 | 155,48 | 156,95 | -0,88% | 14,00 |
| 06.01.2026 | 155,80 | 158,45 | 153,65 | 158,35 | 1,67% | - |
| 05.01.2026 | 151,00 | 158,75 | 150,33 | 155,75 | 3,59% | 196,00 |