143,430$
-1,87%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,24 | 146,49 | 142,91 | 143,43 | -1,87% | 558.723,00 |
| 11.11.2026 | 147,89 | 148,83 | 145,24 | 146,17 | -1,26% | 407.993,00 |
| 10.11.2026 | 147,81 | 148,66 | 146,28 | 148,03 | -0,26% | 543.558,00 |
| 09.11.2026 | 148,77 | 150,00 | 147,33 | 148,41 | 1,75% | 576.126,00 |
| 06.11.2026 | 145,01 | 147,78 | 143,11 | 145,86 | -0,92% | 639.507,00 |
| 05.11.2026 | 155,94 | 157,15 | 145,50 | 147,22 | -4,44% | 1.135.896,00 |
| 04.11.2026 | 149,05 | 155,86 | 149,04 | 154,06 | 4,99% | 1.481.588,00 |
| 03.11.2026 | 145,52 | 146,99 | 144,01 | 146,74 | 0,20% | 1.048.100,00 |
| 02.11.2026 | 139,67 | 146,94 | 139,29 | 146,44 | 6,12% | 1.093.641,00 |
| 30.10.2026 | 137,76 | 138,18 | 136,25 | 138,00 | -0,96% | 796.968,00 |
| 29.10.2026 | 143,67 | 145,99 | 139,19 | 139,34 | 1,43% | 1.653.131,00 |
| 28.10.2026 | 132,59 | 137,66 | 132,59 | 137,38 | 3,80% | 1.176.901,00 |
| 27.10.2026 | 132,09 | 133,45 | 130,66 | 132,35 | 0,87% | 498.501,00 |
| 26.10.2026 | 131,31 | 134,02 | 130,72 | 131,21 | -0,08% | 447.101,00 |
| 23.10.2026 | 131,18 | 132,75 | 130,23 | 131,31 | -1,45% | 503.392,00 |
| 22.10.2026 | 126,12 | 134,65 | 126,12 | 133,24 | 3,78% | 715.587,00 |
| 21.10.2026 | 131,18 | 131,37 | 127,54 | 128,39 | -1,49% | 569.767,00 |
| 20.10.2026 | 127,56 | 131,88 | 127,49 | 130,33 | 2,57% | 618.798,00 |
| 19.10.2026 | 129,39 | 130,08 | 126,84 | 127,07 | -1,91% | 520.348,00 |
| 16.10.2026 | 129,72 | 130,26 | 127,81 | 129,55 | 0,81% | 669.969,00 |
| 15.10.2026 | 125,00 | 128,64 | 124,46 | 128,51 | 2,99% | 525.884,00 |
| 14.10.2026 | 128,05 | 130,20 | 123,05 | 124,78 | -3,67% | 909.800,00 |
| 13.10.2026 | 131,31 | 131,31 | 128,60 | 129,53 | -0,65% | 810.547,00 |
| 12.10.2026 | 130,19 | 131,08 | 128,30 | 130,38 | 0,17% | 633.826,00 |
| 09.10.2026 | 128,79 | 130,88 | 126,40 | 130,16 | 3,69% | 870.369,00 |
| 08.10.2026 | 124,67 | 127,22 | 123,64 | 125,53 | 0,25% | 926.518,00 |
| 07.10.2026 | 125,69 | 125,96 | 121,89 | 125,22 | -2,13% | 939.914,00 |
| 06.10.2026 | 128,30 | 129,53 | 127,50 | 127,94 | 0,82% | 657.717,00 |
| 05.10.2026 | 126,20 | 128,02 | 124,60 | 126,90 | 0,42% | 605.324,00 |
| 02.10.2026 | 129,34 | 130,93 | 126,16 | 126,37 | -1,57% | 599.096,00 |
| 01.10.2026 | 125,71 | 129,00 | 123,69 | 128,38 | 1,61% | 801.650,00 |
| 30.09.2026 | 126,37 | 128,15 | 126,02 | 126,34 | -0,88% | 801.602,00 |
| 29.09.2026 | 129,34 | 130,84 | 126,45 | 127,46 | -1,61% | 726.644,00 |
| 28.09.2026 | 128,72 | 129,59 | 126,92 | 129,54 | 0,36% | 717.169,00 |
| 25.09.2026 | 127,48 | 129,71 | 126,78 | 129,07 | 1,24% | 774.512,00 |
| 24.09.2026 | 129,83 | 130,74 | 125,34 | 127,49 | -1,89% | 1.284.121,00 |
| 23.09.2026 | 130,12 | 131,22 | 127,96 | 129,94 | -0,79% | 513.114,00 |
| 22.09.2026 | 133,98 | 135,46 | 127,52 | 130,97 | -1,24% | 844.769,00 |
| 21.09.2026 | 132,65 | 134,10 | 131,01 | 132,61 | 1,58% | 867.046,00 |
| 18.09.2026 | 131,54 | 132,80 | 130,47 | 130,55 | -1,59% | 1.930.317,00 |
| 17.09.2026 | 131,84 | 135,02 | 130,22 | 132,66 | 1,78% | 986.006,00 |
| 16.09.2026 | 133,33 | 134,69 | 129,13 | 130,34 | -2,53% | 612.880,00 |
| 15.09.2026 | 137,03 | 137,83 | 133,42 | 133,73 | -2,97% | 945.286,00 |
| 14.09.2026 | 136,96 | 139,77 | 135,73 | 137,82 | 0,89% | 778.339,00 |
| 11.09.2026 | 137,17 | 140,59 | 135,56 | 136,61 | 0,47% | 911.445,00 |
| 10.09.2026 | 134,99 | 141,08 | 134,18 | 135,97 | 0,52% | 1.321.840,00 |
| 09.09.2026 | 135,04 | 136,43 | 133,61 | 135,27 | -0,09% | 748.708,00 |
| 08.09.2026 | 135,84 | 137,46 | 134,77 | 135,39 | -1,25% | 477.762,00 |
| 04.09.2026 | 134,79 | 137,21 | 133,94 | 137,11 | 0,18% | 720.510,00 |
| 03.09.2026 | 135,13 | 138,90 | 134,65 | 136,86 | 2,74% | 819.838,00 |
| 02.09.2026 | 132,36 | 135,24 | 131,59 | 133,21 | 0,23% | 708.989,00 |
| 01.09.2026 | 130,90 | 135,98 | 129,31 | 132,90 | -0,29% | 768.852,00 |
| 31.08.2026 | 131,04 | 133,83 | 131,04 | 133,29 | 0,20% | 615.103,00 |
| 28.08.2026 | 131,57 | 133,93 | 130,68 | 133,02 | 1,69% | 684.408,00 |
| 27.08.2026 | 129,98 | 132,02 | 128,62 | 130,81 | 0,78% | 487.080,00 |
| 26.08.2026 | 128,70 | 130,58 | 127,73 | 129,80 | 0,59% | 675.519,00 |
| 25.08.2026 | 128,96 | 129,55 | 127,20 | 129,04 | 0,07% | 526.424,00 |
| 24.08.2026 | 129,78 | 131,36 | 128,21 | 128,95 | -0,08% | 503.265,00 |
| 21.08.2026 | 128,77 | 131,24 | 128,22 | 129,05 | 0,77% | 797.570,00 |
| 20.08.2026 | 128,86 | 130,96 | 127,51 | 128,06 | -1,56% | 560.198,00 |
| 19.08.2026 | 127,73 | 133,68 | 127,19 | 130,09 | 2,43% | 923.137,00 |
| 18.08.2026 | 125,63 | 128,79 | 124,01 | 127,01 | 1,43% | 600.855,00 |
| 17.08.2026 | 127,60 | 128,43 | 125,19 | 125,22 | -2,69% | 543.826,00 |
| 14.08.2026 | 131,81 | 133,36 | 128,38 | 128,68 | -2,67% | 740.782,00 |
| 13.08.2026 | 123,59 | 132,37 | 123,49 | 132,21 | 7,12% | 1.078.821,00 |
| 12.08.2026 | 125,45 | 125,97 | 123,15 | 123,42 | -1,62% | 761.367,00 |
| 11.08.2026 | 124,70 | 126,75 | 124,05 | 125,45 | 1,67% | 752.275,00 |
| 10.08.2026 | 127,58 | 128,13 | 122,19 | 123,39 | -4,35% | 1.029.688,00 |
| 07.08.2026 | 127,81 | 130,11 | 127,23 | 129,00 | 1,11% | 552.818,00 |
| 06.08.2026 | 133,00 | 133,00 | 126,76 | 127,58 | -0,48% | 1.300.119,00 |
| 05.08.2026 | 128,29 | 129,40 | 126,69 | 128,19 | -0,05% | 962.985,00 |
| 04.08.2026 | 125,87 | 129,21 | 125,81 | 128,25 | 2,21% | 758.017,00 |
| 03.08.2026 | 125,45 | 128,26 | 120,47 | 125,48 | -0,01% | 833.181,00 |
| 31.07.2026 | 127,53 | 128,89 | 124,76 | 125,49 | -2,22% | 890.593,00 |
| 30.07.2026 | 120,12 | 129,41 | 112,83 | 128,34 | -7,72% | 3.795.275,00 |
| 29.07.2026 | 143,63 | 145,13 | 138,60 | 139,08 | -4,39% | 857.811,00 |
| 28.07.2026 | 142,41 | 147,01 | 140,53 | 145,47 | 2,99% | 1.100.652,00 |
| 27.07.2026 | 141,86 | 144,48 | 140,49 | 141,25 | 0,73% | 623.311,00 |
| 24.07.2026 | 139,00 | 141,00 | 138,56 | 140,23 | 1,76% | 623.456,00 |
| 23.07.2026 | 137,60 | 139,27 | 137,00 | 137,81 | -1,12% | 715.167,00 |
| 22.07.2026 | 140,19 | 141,51 | 138,30 | 139,37 | -0,36% | 792.421,00 |
| 21.07.2026 | 139,79 | 141,41 | 139,09 | 139,87 | -0,01% | 497.653,00 |
| 20.07.2026 | 140,71 | 140,71 | 137,02 | 139,88 | -0,09% | 629.757,00 |
| 17.07.2026 | 141,02 | 143,94 | 139,96 | 140,01 | -2,30% | 712.324,00 |
| 16.07.2026 | 142,86 | 143,56 | 141,02 | 143,30 | 0,28% | 876.116,00 |
| 15.07.2026 | 137,97 | 143,38 | 136,92 | 142,90 | 4,36% | 1.154.860,00 |
| 14.07.2026 | 133,59 | 137,02 | 133,07 | 136,93 | 3,33% | 900.085,00 |
| 13.07.2026 | 135,70 | 135,73 | 130,72 | 132,52 | -2,08% | 832.234,00 |
| 10.07.2026 | 138,55 | 139,26 | 133,54 | 135,33 | -0,81% | 1.067.740,00 |
| 09.07.2026 | 135,27 | 138,51 | 134,34 | 136,44 | 1,59% | 3.134.442,00 |
| 08.07.2026 | 138,45 | 139,88 | 133,58 | 134,31 | -3,46% | 708.211,00 |
| 07.07.2026 | 141,66 | 143,88 | 138,77 | 139,12 | -2,34% | 533.749,00 |
| 06.07.2026 | 140,28 | 144,50 | 140,22 | 142,45 | 1,64% | 747.964,00 |
| 02.07.2026 | 139,66 | 141,25 | 138,29 | 140,15 | 1,59% | 496.908,00 |
| 01.07.2026 | 134,80 | 140,00 | 134,80 | 137,96 | 2,86% | 934.359,00 |
| 30.06.2026 | 133,04 | 135,86 | 133,04 | 134,13 | 0,91% | 726.426,00 |
| 29.06.2026 | 138,17 | 139,27 | 131,30 | 132,92 | -4,06% | 591.219,00 |
| 26.06.2026 | 136,50 | 138,86 | 134,24 | 138,55 | 1,63% | 1.849.693,00 |
| 25.06.2026 | 138,31 | 140,63 | 136,03 | 136,33 | -1,21% | 489.173,00 |
| 24.06.2026 | 140,86 | 141,27 | 137,10 | 138,00 | -1,85% | 442.716,00 |