167,940$
0,19%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 167,34 | 169,68 | 165,76 | 167,94 | 0,19% | 757.032,00 |
| 04.02.2026 | 162,98 | 168,87 | 162,42 | 167,62 | 1,93% | 519.372,00 |
| 03.02.2026 | 167,61 | 169,42 | 159,86 | 164,45 | -2,32% | 816.023,00 |
| 02.02.2026 | 167,84 | 168,66 | 165,61 | 168,36 | 0,02% | 578.781,00 |
| 30.01.2026 | 168,03 | 171,39 | 166,57 | 168,32 | -0,29% | 635.090,00 |
| 29.01.2026 | 177,31 | 180,20 | 167,18 | 168,81 | -6,49% | 1.377.334,00 |
| 28.01.2026 | 179,65 | 181,41 | 177,00 | 180,53 | 0,49% | 648.881,00 |
| 27.01.2026 | 182,14 | 182,66 | 178,44 | 179,65 | -1,67% | 585.783,00 |
| 26.01.2026 | 186,26 | 188,26 | 181,88 | 182,70 | -4,88% | 475.411,00 |
| 22.01.2026 | 193,30 | 194,29 | 191,20 | 192,07 | 0,53% | 365.770,00 |
| 21.01.2026 | 192,21 | 195,06 | 190,41 | 191,06 | 0,84% | 448.811,00 |
| 20.01.2026 | 186,27 | 193,06 | 184,29 | 189,46 | -0,23% | 484.714,00 |
| 16.01.2026 | 189,87 | 193,00 | 188,84 | 189,90 | 0,06% | 477.906,00 |
| 15.01.2026 | 184,00 | 190,26 | 183,78 | 189,78 | 3,93% | 462.632,00 |
| 14.01.2026 | 180,64 | 183,79 | 178,37 | 182,60 | 1,12% | 350.673,00 |
| 13.01.2026 | 182,83 | 182,83 | 179,97 | 180,57 | -1,35% | 258.063,00 |
| 12.01.2026 | 180,23 | 183,81 | 180,01 | 183,04 | 0,70% | 286.955,00 |
| 09.01.2026 | 183,00 | 184,04 | 180,36 | 181,77 | -0,13% | 344.314,00 |
| 08.01.2026 | 182,12 | 184,27 | 180,04 | 182,01 | -0,62% | 454.396,00 |
| 07.01.2026 | 184,93 | 185,90 | 181,52 | 183,15 | -1,02% | 389.336,00 |
| 06.01.2026 | 181,90 | 185,40 | 180,41 | 185,03 | 1,33% | 544.227,00 |
| 05.01.2026 | 175,82 | 185,84 | 175,57 | 182,60 | 3,55% | 483.672,00 |
| 02.01.2026 | 174,50 | 176,52 | 173,75 | 176,34 | 1,23% | 605.782,00 |
| 31.12.2025 | 175,55 | 176,50 | 173,68 | 174,19 | -0,94% | 323.203,00 |
| 30.12.2025 | 177,54 | 177,79 | 175,74 | 175,85 | -0,92% | 400.538,00 |
| 29.12.2025 | 177,83 | 178,66 | 176,36 | 177,48 | -0,54% | 341.780,00 |
| 26.12.2025 | 176,68 | 179,11 | 176,68 | 178,45 | 0,26% | 200.482,00 |
| 24.12.2025 | 177,21 | 179,31 | 176,74 | 177,99 | 0,01% | 138.023,00 |
| 23.12.2025 | 179,20 | 179,20 | 177,10 | 177,98 | -0,19% | 396.890,00 |
| 22.12.2025 | 176,98 | 179,19 | 176,52 | 178,31 | 0,99% | 374.843,00 |
| 19.12.2025 | 176,29 | 177,01 | 175,67 | 176,56 | 0,14% | 779.277,00 |
| 18.12.2025 | 176,15 | 178,39 | 175,02 | 176,32 | 0,77% | 368.040,00 |
| 17.12.2025 | 178,49 | 179,37 | 173,76 | 174,97 | -1,41% | 525.633,00 |
| 16.12.2025 | 178,00 | 179,94 | 175,78 | 177,47 | 0,23% | 800.028,00 |
| 15.12.2025 | 180,26 | 180,32 | 175,95 | 177,07 | -1,34% | 497.183,00 |
| 12.12.2025 | 181,00 | 181,00 | 178,17 | 179,47 | -0,22% | 364.768,00 |
| 11.12.2025 | 180,42 | 180,88 | 176,75 | 179,87 | -0,30% | 303.446,00 |
| 10.12.2025 | 177,80 | 181,60 | 176,79 | 180,42 | 1,61% | 414.929,00 |
| 09.12.2025 | 178,57 | 180,77 | 177,11 | 177,56 | 0,25% | 413.923,00 |
| 08.12.2025 | 179,84 | 180,43 | 175,77 | 177,11 | -1,44% | 327.604,00 |
| 05.12.2025 | 179,01 | 181,75 | 178,63 | 179,69 | 0,18% | 408.826,00 |
| 04.12.2025 | 176,25 | 180,33 | 175,71 | 179,36 | 1,49% | 370.767,00 |
| 03.12.2025 | 176,09 | 178,44 | 175,00 | 176,72 | 1,02% | 302.866,00 |
| 02.12.2025 | 175,56 | 176,38 | 173,08 | 174,94 | 0,71% | 480.688,00 |
| 01.12.2025 | 172,88 | 175,67 | 171,77 | 173,70 | -0,97% | 390.519,00 |
| 28.11.2025 | 175,51 | 176,60 | 175,24 | 175,40 | 0,13% | 134.183,00 |
| 26.11.2025 | 176,27 | 178,75 | 175,13 | 175,17 | -0,26% | 376.422,00 |
| 25.11.2025 | 172,50 | 176,11 | 172,07 | 175,62 | 1,81% | 335.064,00 |
| 24.11.2025 | 172,61 | 174,54 | 171,86 | 172,49 | 0,84% | 358.549,00 |
| 20.11.2025 | 174,99 | 176,38 | 170,22 | 171,06 | -1,26% | 320.140,00 |
| 19.11.2025 | 174,85 | 175,41 | 171,87 | 173,24 | -0,03% | 437.479,00 |
| 18.11.2025 | 173,25 | 175,30 | 172,40 | 173,29 | -0,33% | 395.394,00 |
| 17.11.2025 | 175,90 | 180,98 | 172,92 | 173,86 | -3,59% | 424.526,00 |
| 13.11.2025 | 182,79 | 184,47 | 177,92 | 180,34 | -2,25% | 480.773,00 |
| 12.11.2025 | 182,57 | 186,11 | 182,57 | 184,50 | 1,23% | 374.659,00 |
| 11.11.2025 | 181,66 | 182,77 | 180,17 | 182,25 | 0,45% | 243.493,00 |
| 10.11.2025 | 182,02 | 184,91 | 180,36 | 181,43 | 0,61% | 364.413,00 |
| 07.11.2025 | 177,99 | 180,48 | 177,27 | 180,33 | 0,32% | 378.076,00 |
| 06.11.2025 | 179,94 | 181,23 | 178,08 | 179,76 | 0,20% | 478.373,00 |
| 05.11.2025 | 178,97 | 181,79 | 177,62 | 179,40 | 0,20% | 623.257,00 |
| 04.11.2025 | 176,91 | 181,06 | 176,39 | 179,04 | 0,54% | 699.321,00 |
| 03.11.2025 | 179,74 | 180,79 | 176,86 | 178,07 | -0,56% | 734.033,00 |
| 31.10.2025 | 201,63 | 202,49 | 177,98 | 179,08 | -10,14% | 1.447.472,00 |
| 30.10.2025 | 197,13 | 201,45 | 197,11 | 199,29 | 0,46% | 1.159.275,00 |
| 29.10.2025 | 201,16 | 202,00 | 196,88 | 198,38 | -1,84% | 1.046.523,00 |
| 28.10.2025 | 202,90 | 204,18 | 200,50 | 202,09 | -0,08% | 448.190,00 |
| 27.10.2025 | 201,05 | 202,99 | 201,01 | 202,25 | 1,61% | 335.528,00 |
| 24.10.2025 | 198,54 | 200,85 | 198,51 | 199,04 | 1,10% | 380.280,00 |
| 23.10.2025 | 194,77 | 197,84 | 193,51 | 196,88 | 1,43% | 530.053,00 |
| 22.10.2025 | 193,48 | 195,23 | 192,61 | 194,10 | 0,57% | 422.108,00 |
| 21.10.2025 | 193,00 | 194,15 | 191,77 | 193,00 | 0,18% | 262.551,00 |
| 20.10.2025 | 191,33 | 194,54 | 191,00 | 192,65 | 1,29% | 531.236,00 |
| 17.10.2025 | 190,08 | 191,44 | 188,00 | 190,19 | 0,91% | 335.677,00 |
| 16.10.2025 | 192,66 | 192,72 | 187,38 | 188,47 | -2,24% | 382.387,00 |
| 15.10.2025 | 196,00 | 196,33 | 192,20 | 192,79 | -0,41% | 425.570,00 |
| 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 |