193,590$
1,15%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 190,41 | 195,11 | 190,23 | 193,59 | 1,15% | 342.491,00 |
| 13.10.2025 | 190,08 | 191,89 | 188,57 | 191,39 | 1,77% | 310.473,00 |
| 10.10.2025 | 191,38 | 191,78 | 186,81 | 188,06 | -0,92% | 530.681,00 |
| 09.10.2025 | 191,00 | 191,62 | 188,94 | 189,80 | -0,78% | 404.222,00 |
| 08.10.2025 | 196,01 | 196,01 | 191,26 | 191,30 | -1,55% | 352.443,00 |
| 07.10.2025 | 198,00 | 198,20 | 193,16 | 194,31 | -1,33% | 342.560,00 |
| 06.10.2025 | 201,84 | 203,29 | 195,88 | 196,93 | -2,19% | 396.206,00 |
| 02.10.2025 | 201,50 | 202,25 | 199,58 | 201,34 | 0,30% | 317.312,00 |
| 01.10.2025 | 203,34 | 205,43 | 200,66 | 200,74 | -2,23% | 274.189,00 |
| 30.09.2025 | 207,01 | 208,78 | 203,90 | 205,32 | -0,42% | 526.901,00 |
| 29.09.2025 | 206,00 | 206,96 | 205,26 | 206,19 | 0,11% | 387.843,00 |
| 26.09.2025 | 206,26 | 208,73 | 205,21 | 205,97 | 0,34% | 259.046,00 |
| 25.09.2025 | 204,22 | 205,78 | 201,19 | 205,27 | -0,15% | 312.303,00 |
| 24.09.2025 | 209,80 | 211,13 | 204,71 | 205,58 | -1,73% | 600.193,00 |
| 23.09.2025 | 208,00 | 211,78 | 207,89 | 209,19 | 0,52% | 364.985,00 |
| 22.09.2025 | 206,83 | 208,46 | 206,51 | 208,10 | -0,30% | 277.494,00 |
| 19.09.2025 | 208,53 | 209,39 | 205,81 | 208,73 | 0,14% | 1.044.545,00 |
| 18.09.2025 | 202,26 | 209,03 | 202,26 | 208,44 | 1,97% | 251.818,00 |
| 17.09.2025 | 202,32 | 207,23 | 202,32 | 204,41 | 0,61% | 298.881,00 |
| 16.09.2025 | 202,08 | 203,64 | 201,09 | 203,17 | 0,08% | 258.260,00 |
| 15.09.2025 | 205,41 | 207,60 | 202,43 | 203,00 | -1,07% | 304.501,00 |
| 12.09.2025 | 208,00 | 208,06 | 204,49 | 205,19 | -1,42% | 342.149,00 |
| 11.09.2025 | 200,60 | 208,50 | 200,60 | 208,15 | 3,59% | 549.152,00 |
| 10.09.2025 | 196,94 | 201,09 | 196,28 | 200,94 | 2,15% | 414.376,00 |
| 09.09.2025 | 197,59 | 198,17 | 195,30 | 196,72 | -0,88% | 343.552,00 |
| 08.09.2025 | 196,84 | 200,18 | 196,84 | 198,46 | 0,70% | 469.856,00 |
| 05.09.2025 | 198,24 | 198,52 | 193,18 | 197,09 | -0,19% | 553.516,00 |
| 04.09.2025 | 193,62 | 197,49 | 192,62 | 197,46 | 3,16% | 517.195,00 |
| 03.09.2025 | 195,71 | 196,54 | 189,67 | 191,42 | -2,46% | 357.421,00 |
| 02.09.2025 | 195,01 | 196,92 | 193,82 | 196,24 | -1,51% | 371.088,00 |
| 29.08.2025 | 201,25 | 201,25 | 197,56 | 199,25 | -0,74% | 585.494,00 |
| 28.08.2025 | 200,21 | 201,63 | 199,71 | 200,74 | 0,23% | 265.557,00 |
| 27.08.2025 | 200,23 | 201,25 | 198,99 | 200,27 | -0,08% | 440.824,00 |
| 26.08.2025 | 196,97 | 200,55 | 195,78 | 200,43 | 2,08% | 392.646,00 |
| 25.08.2025 | 197,70 | 198,64 | 196,35 | 196,35 | -0,68% | 374.298,00 |
| 22.08.2025 | 193,01 | 197,76 | 192,35 | 197,69 | 2,95% | 378.572,00 |
| 21.08.2025 | 192,05 | 193,28 | 191,29 | 192,02 | -0,40% | 306.928,00 |
| 20.08.2025 | 192,52 | 194,49 | 190,02 | 192,80 | 0,33% | 388.778,00 |
| 19.08.2025 | 191,00 | 192,23 | 190,20 | 192,17 | 0,54% | 362.236,00 |
| 18.08.2025 | 190,66 | 191,19 | 190,11 | 191,14 | 0,21% | 398.918,00 |
| 15.08.2025 | 192,69 | 193,44 | 189,68 | 190,73 | -1,76% | 294.679,00 |
| 14.08.2025 | 196,49 | 196,84 | 193,15 | 194,15 | -1,24% | 304.877,00 |
| 13.08.2025 | 194,07 | 196,59 | 193,82 | 196,58 | 1,65% | 378.952,00 |
| 12.08.2025 | 191,74 | 194,14 | 189,56 | 193,39 | 1,54% | 458.465,00 |
| 11.08.2025 | 189,12 | 191,01 | 188,87 | 190,45 | 0,83% | 277.813,00 |
| 08.08.2025 | 190,22 | 191,60 | 188,45 | 188,89 | -0,32% | 361.984,00 |
| 07.08.2025 | 193,04 | 193,45 | 188,47 | 189,49 | -1,30% | 364.346,00 |
| 06.08.2025 | 192,75 | 193,95 | 191,52 | 191,99 | -0,21% | 315.001,00 |
| 05.08.2025 | 193,50 | 193,50 | 190,61 | 192,39 | -0,39% | 323.334,00 |
| 04.08.2025 | 191,11 | 193,59 | 191,11 | 193,15 | 1,77% | 281.903,00 |
| 01.08.2025 | 188,07 | 190,77 | 185,05 | 189,79 | -0,46% | 356.403,00 |
| 31.07.2025 | 189,63 | 192,23 | 189,23 | 190,66 | -0,38% | 607.834,00 |
| 30.07.2025 | 194,00 | 195,00 | 187,07 | 191,39 | -0,17% | 600.600,00 |
| 29.07.2025 | 193,86 | 194,17 | 190,28 | 191,71 | -0,59% | 711.681,00 |
| 28.07.2025 | 195,03 | 197,19 | 190,35 | 192,85 | -1,57% | 859.348,00 |
| 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% | 272.007,00 |
| 23.07.2025 | 195,46 | 197,20 | 195,01 | 196,18 | 0,47% | 260.204,00 |
| 22.07.2025 | 194,89 | 195,57 | 191,39 | 195,27 | 0,35% | 320.108,00 |
| 21.07.2025 | 196,95 | 197,95 | 194,40 | 194,59 | -0,81% | 353.122,00 |
| 18.07.2025 | 198,00 | 198,15 | 194,17 | 196,17 | -0,64% | 285.700,00 |
| 17.07.2025 | 194,28 | 198,78 | 194,06 | 197,43 | 1,51% | 281.004,00 |
| 16.07.2025 | 190,33 | 194,90 | 189,99 | 194,50 | 2,09% | 498.662,00 |
| 15.07.2025 | 194,61 | 194,61 | 190,19 | 190,51 | -2,12% | 394.469,00 |
| 14.07.2025 | 190,90 | 195,60 | 190,36 | 194,63 | 2,66% | 426.588,00 |
| 11.07.2025 | 190,24 | 190,97 | 188,34 | 189,59 | -0,61% | 353.005,00 |
| 10.07.2025 | 190,00 | 192,44 | 189,23 | 190,75 | 0,83% | 446.638,00 |
| 09.07.2025 | 185,26 | 189,22 | 184,91 | 189,18 | 2,46% | 340.051,00 |
| 08.07.2025 | 185,72 | 186,40 | 183,98 | 184,64 | -0,42% | 340.497,00 |
| 07.07.2025 | 186,07 | 187,19 | 183,18 | 185,42 | -0,05% | 493.765,00 |
| 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% | 512.111,00 |
| 01.07.2025 | 176,77 | 182,23 | 176,75 | 181,55 | 0,89% | 557.627,00 |
| 30.06.2025 | 183,74 | 183,74 | 178,71 | 179,95 | -1,43% | 626.821,00 |
| 27.06.2025 | 183,44 | 185,40 | 182,37 | 182,56 | -0,10% | 783.294,00 |
| 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% | 333.839,00 |
| 24.06.2025 | 179,05 | 180,98 | 179,05 | 179,85 | 1,52% | 374.849,00 |
| 23.06.2025 | 172,97 | 177,17 | 172,97 | 177,15 | 2,41% | 322.744,00 |
| 20.06.2025 | 173,96 | 173,96 | 172,33 | 172,98 | -0,07% | 398.614,00 |
| 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% | 345.265,00 |
| 16.06.2025 | 173,00 | 174,27 | 172,25 | 172,69 | 0,76% | 319.168,00 |
| 13.06.2025 | 174,01 | 174,37 | 170,97 | 171,39 | -2,31% | 272.200,00 |
| 12.06.2025 | 173,19 | 175,52 | 172,55 | 175,44 | 0,39% | 191.960,00 |
| 11.06.2025 | 174,35 | 176,09 | 174,22 | 174,75 | 0,38% | 291.384,00 |
| 10.06.2025 | 176,03 | 176,68 | 173,43 | 174,08 | -1,06% | 352.492,00 |
| 09.06.2025 | 176,57 | 177,45 | 175,16 | 175,94 | -0,66% | 273.782,00 |
| 06.06.2025 | 176,76 | 177,93 | 175,56 | 177,11 | 1,26% | 278.947,00 |
| 05.06.2025 | 174,44 | 175,45 | 173,00 | 174,90 | 0,51% | 433.858,00 |
| 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% | 213.194,00 |
| 02.06.2025 | 173,25 | 174,93 | 171,77 | 174,39 | -0,17% | 244.574,00 |
| 30.05.2025 | 173,74 | 175,58 | 173,12 | 174,68 | -0,19% | 324.833,00 |
| 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% | 403.890,00 |
| 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% | 284.472,00 |