173,970$
0,71%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 170,73 | 175,94 | 170,00 | 173,97 | 0,71% | 1.226.934,00 |
| 19.12.2024 | 174,56 | 175,38 | 172,00 | 172,74 | 1,06% | 538.140,00 |
| 18.12.2024 | 178,12 | 179,68 | 170,75 | 170,93 | -3,95% | 451.362,00 |
| 17.12.2024 | 178,08 | 178,38 | 175,97 | 177,96 | -0,88% | 375.700,00 |
| 16.12.2024 | 177,61 | 180,61 | 177,06 | 179,54 | 1,13% | 360.283,00 |
| 13.12.2024 | 180,30 | 181,08 | 176,93 | 177,53 | -1,42% | 309.367,00 |
| 12.12.2024 | 178,58 | 180,81 | 178,47 | 180,09 | 0,73% | 273.920,00 |
| 11.12.2024 | 178,27 | 180,47 | 177,61 | 178,78 | 0,79% | 279.978,00 |
| 10.12.2024 | 178,36 | 179,85 | 176,25 | 177,37 | -1,57% | 435.430,00 |
| 09.12.2024 | 183,64 | 183,72 | 179,03 | 180,19 | -2,23% | 411.803,00 |
| 06.12.2024 | 186,98 | 186,98 | 183,54 | 184,30 | -0,54% | 322.076,00 |
| 05.12.2024 | 184,36 | 186,93 | 184,36 | 185,30 | -0,03% | 255.348,00 |
| 04.12.2024 | 185,53 | 186,46 | 184,26 | 185,35 | -0,12% | 215.087,00 |
| 03.12.2024 | 187,00 | 187,38 | 185,33 | 185,57 | -0,75% | 187.006,00 |
| 02.12.2024 | 189,11 | 189,99 | 185,91 | 186,97 | -1,12% | 221.835,00 |
| 29.11.2024 | 189,13 | 190,19 | 188,12 | 189,09 | 0,89% | 142.701,00 |
| 27.11.2024 | 191,21 | 191,51 | 187,21 | 187,43 | -1,37% | 245.077,00 |
| 26.11.2024 | 190,13 | 191,79 | 187,31 | 190,04 | -0,24% | 308.027,00 |
| 25.11.2024 | 190,60 | 192,10 | 189,13 | 190,49 | 0,93% | 376.994,00 |
| 22.11.2024 | 189,99 | 190,55 | 186,29 | 188,74 | 0,96% | 435.731,00 |
| 20.11.2024 | 185,47 | 187,00 | 181,48 | 186,95 | 1,05% | 328.477,00 |
| 19.11.2024 | 183,10 | 185,45 | 182,00 | 185,01 | 0,46% | 261.869,00 |
| 18.11.2024 | 184,32 | 185,81 | 183,13 | 184,17 | 0,03% | 282.430,00 |
| 15.11.2024 | 184,35 | 184,97 | 182,61 | 184,12 | 0,02% | 242.611,00 |
| 14.11.2024 | 186,03 | 186,38 | 183,07 | 184,08 | -0,88% | 207.725,00 |
| 13.11.2024 | 187,20 | 188,54 | 184,92 | 185,71 | -0,44% | 255.419,00 |
| 12.11.2024 | 189,01 | 190,66 | 185,82 | 186,53 | -1,78% | 202.120,00 |
| 11.11.2024 | 187,00 | 190,07 | 186,84 | 189,91 | 2,25% | 369.707,00 |
| 08.11.2024 | 185,03 | 186,59 | 184,52 | 185,74 | 1,17% | 226.147,00 |
| 07.11.2024 | 187,67 | 188,06 | 183,37 | 183,60 | -2,50% | 384.988,00 |
| 06.11.2024 | 179,73 | 189,17 | 179,21 | 188,30 | 9,92% | 643.333,00 |
| 05.11.2024 | 170,98 | 172,96 | 170,93 | 171,31 | 0,52% | 353.404,00 |
| 04.11.2024 | 171,69 | 172,18 | 169,45 | 170,42 | -0,52% | 257.276,00 |
| 01.11.2024 | 174,50 | 175,73 | 171,01 | 171,31 | -0,85% | 567.272,00 |
| 31.10.2024 | 171,34 | 174,94 | 164,49 | 172,77 | 4,93% | 547.568,00 |
| 30.10.2024 | 166,46 | 168,63 | 163,28 | 164,65 | -1,23% | 542.718,00 |
| 29.10.2024 | 166,86 | 167,74 | 165,55 | 166,70 | -0,84% | 287.326,00 |
| 28.10.2024 | 167,36 | 169,35 | 166,52 | 168,11 | 1,26% | 229.189,00 |
| 25.10.2024 | 169,21 | 169,21 | 165,69 | 166,01 | -1,21% | 146.700,00 |
| 24.10.2024 | 167,33 | 168,45 | 165,32 | 168,05 | 1,15% | 314.848,00 |
| 23.10.2024 | 168,68 | 170,61 | 165,50 | 166,14 | -2,04% | 327.265,00 |
| 22.10.2024 | 171,21 | 172,04 | 169,56 | 169,60 | -1,56% | 294.750,00 |
| 21.10.2024 | 173,13 | 173,88 | 171,68 | 172,29 | -0,74% | 443.547,00 |
| 18.10.2024 | 174,55 | 175,21 | 173,25 | 173,57 | -0,21% | 228.997,00 |
| 17.10.2024 | 172,26 | 174,09 | 171,72 | 173,93 | 1,42% | 238.858,00 |
| 16.10.2024 | 170,74 | 172,31 | 170,52 | 171,50 | 0,94% | 262.337,00 |
| 15.10.2024 | 169,94 | 171,87 | 169,50 | 169,91 | 0,31% | 227.444,00 |
| 14.10.2024 | 168,08 | 169,78 | 167,95 | 169,39 | 1,14% | 151.300,00 |
| 11.10.2024 | 164,92 | 167,87 | 164,92 | 167,48 | 2,00% | 270.158,00 |
| 10.10.2024 | 164,27 | 164,93 | 162,56 | 164,20 | -1,24% | 270.784,00 |
| 09.10.2024 | 164,60 | 166,45 | 163,82 | 166,27 | 1,48% | 223.352,00 |
| 08.10.2024 | 161,71 | 164,49 | 160,98 | 163,85 | 1,89% | 214.273,00 |
| 07.10.2024 | 161,39 | 162,11 | 159,83 | 160,81 | -0,51% | 206.681,00 |
| 04.10.2024 | 161,24 | 161,70 | 159,11 | 161,63 | 1,51% | 348.504,00 |
| 03.10.2024 | 158,86 | 161,31 | 157,49 | 159,22 | 0,26% | 330.563,00 |
| 02.10.2024 | 159,59 | 162,25 | 158,40 | 158,81 | -0,49% | 382.747,00 |
| 01.10.2024 | 158,06 | 160,86 | 156,06 | 159,59 | 0,99% | 315.481,00 |
| 30.09.2024 | 156,57 | 158,03 | 155,03 | 158,02 | 0,23% | 515.483,00 |
| 27.09.2024 | 158,99 | 159,55 | 156,89 | 157,66 | -0,37% | 221.358,00 |
| 26.09.2024 | 159,86 | 161,52 | 158,20 | 158,25 | -0,83% | 189.003,00 |
| 25.09.2024 | 161,69 | 162,84 | 159,16 | 159,58 | -1,48% | 210.363,00 |
| 24.09.2024 | 161,75 | 162,21 | 160,11 | 161,98 | 0,30% | 228.575,00 |
| 23.09.2024 | 161,11 | 162,63 | 160,00 | 161,50 | 0,75% | 198.504,00 |
| 20.09.2024 | 158,53 | 160,89 | 157,81 | 160,30 | 1,23% | 856.811,00 |
| 19.09.2024 | 157,54 | 159,64 | 156,05 | 158,35 | 2,31% | 290.364,00 |
| 18.09.2024 | 157,60 | 159,00 | 154,58 | 154,78 | -2,84% | 464.025,00 |
| 17.09.2024 | 157,69 | 160,62 | 156,88 | 159,30 | 1,59% | 261.191,00 |
| 16.09.2024 | 154,98 | 157,29 | 154,25 | 156,80 | 1,77% | 221.155,00 |
| 13.09.2024 | 152,28 | 155,23 | 152,23 | 154,08 | 1,74% | 243.095,00 |
| 12.09.2024 | 150,52 | 151,71 | 149,91 | 151,45 | 0,17% | 222.045,00 |
| 11.09.2024 | 152,42 | 153,08 | 149,82 | 151,20 | -1,01% | 265.257,00 |
| 10.09.2024 | 153,09 | 153,27 | 149,33 | 152,74 | 0,05% | 269.620,00 |
| 09.09.2024 | 149,82 | 153,60 | 149,24 | 152,67 | 2,53% | 353.448,00 |
| 06.09.2024 | 151,80 | 152,20 | 148,50 | 148,90 | -2,04% | 288.173,00 |
| 05.09.2024 | 151,94 | 152,89 | 150,41 | 152,00 | 0,43% | 145.995,00 |
| 04.09.2024 | 151,40 | 154,09 | 151,01 | 151,35 | -0,07% | 187.122,00 |
| 03.09.2024 | 155,29 | 155,97 | 150,30 | 151,45 | -3,30% | 229.243,00 |
| 30.08.2024 | 154,47 | 156,64 | 153,29 | 156,62 | 1,43% | 196.871,00 |
| 29.08.2024 | 155,52 | 155,81 | 154,13 | 154,41 | 0,14% | 115.672,00 |
| 28.08.2024 | 152,71 | 154,48 | 152,71 | 154,19 | 0,61% | 146.100,00 |
| 27.08.2024 | 153,95 | 154,37 | 153,23 | 153,25 | -0,89% | 151.415,00 |
| 26.08.2024 | 156,51 | 157,58 | 154,27 | 154,63 | -0,46% | 147.315,00 |
| 23.08.2024 | 153,97 | 156,80 | 153,43 | 155,35 | 1,42% | 139.551,00 |
| 22.08.2024 | 152,54 | 154,15 | 152,30 | 153,17 | 0,29% | 202.843,00 |
| 21.08.2024 | 151,52 | 152,77 | 150,00 | 152,73 | 0,92% | 226.111,00 |
| 20.08.2024 | 152,49 | 153,13 | 149,45 | 151,34 | -0,91% | 271.150,00 |
| 19.08.2024 | 152,52 | 154,92 | 151,89 | 152,73 | 0,05% | 263.213,00 |
| 16.08.2024 | 150,90 | 152,70 | 150,90 | 152,65 | 0,95% | 165.608,00 |
| 15.08.2024 | 151,45 | 152,95 | 150,61 | 151,22 | 0,72% | 203.999,00 |
| 14.08.2024 | 149,25 | 150,15 | 147,44 | 150,14 | 1,16% | 137.823,00 |
| 13.08.2024 | 147,71 | 148,93 | 146,02 | 148,42 | 1,09% | 297.637,00 |
| 12.08.2024 | 149,44 | 149,87 | 146,58 | 146,82 | -2,04% | 256.913,00 |
| 09.08.2024 | 149,82 | 151,05 | 148,76 | 149,87 | 0,53% | 203.740,00 |
| 08.08.2024 | 146,03 | 149,27 | 146,00 | 149,08 | 3,43% | 194.971,00 |
| 07.08.2024 | 147,83 | 148,46 | 144,01 | 144,13 | -1,48% | 212.072,00 |
| 06.08.2024 | 145,06 | 147,76 | 144,34 | 146,29 | 1,10% | 274.679,00 |
| 05.08.2024 | 140,81 | 146,91 | 140,26 | 144,70 | -0,58% | 618.511,00 |
| 02.08.2024 | 144,87 | 146,17 | 143,28 | 145,55 | -1,33% | 456.799,00 |
| 01.08.2024 | 151,34 | 152,19 | 146,16 | 147,51 | -1,82% | 536.488,00 |
| 31.07.2024 | 147,23 | 153,08 | 145,76 | 150,25 | 1,07% | 792.353,00 |