133,850€
-3,43%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 137,90 | 138,75 | 130,68 | 136,00 | -1,88% | 50,00 |
| 03.04.2025 | 147,40 | 147,40 | 138,15 | 138,60 | -9,32% | - |
| 02.04.2025 | 151,10 | 152,85 | 149,30 | 152,85 | 0,76% | - |
| 01.04.2025 | 148,25 | 151,70 | 148,25 | 151,70 | 2,33% | - |
| 31.03.2025 | 145,15 | 148,25 | 144,00 | 148,25 | 2,00% | - |
| 28.03.2025 | 148,30 | 148,30 | 144,90 | 145,35 | -2,02% | - |
| 27.03.2025 | 152,90 | 152,90 | 148,10 | 148,35 | -2,94% | - |
| 26.03.2025 | 154,95 | 155,45 | 152,85 | 152,85 | -1,36% | - |
| 25.03.2025 | 153,75 | 155,15 | 153,75 | 154,95 | 0,78% | - |
| 24.03.2025 | 150,55 | 154,45 | 150,55 | 153,75 | 2,67% | 55,00 |
| 21.03.2025 | 149,20 | 150,90 | 148,30 | 149,75 | 0,54% | - |
| 20.03.2025 | 149,25 | 150,45 | 148,30 | 148,95 | 0,10% | - |
| 19.03.2025 | 148,25 | 150,75 | 148,25 | 148,80 | 0,68% | - |
| 18.03.2025 | 146,85 | 148,30 | 146,55 | 147,80 | 0,51% | 100,00 |
| 17.03.2025 | 144,85 | 147,75 | 144,85 | 147,05 | 1,17% | - |
| 14.03.2025 | 143,65 | 146,30 | 143,65 | 145,35 | 2,36% | - |
| 13.03.2025 | 143,00 | 143,00 | 142,00 | 142,00 | -0,94% | - |
| 12.03.2025 | 143,95 | 144,50 | 143,35 | 143,35 | -0,07% | - |
| 11.03.2025 | 141,95 | 145,45 | 141,95 | 143,45 | 1,02% | - |
| 10.03.2025 | 144,15 | 144,15 | 141,40 | 142,00 | -1,90% | - |
| 07.03.2025 | 144,75 | 144,75 | 141,00 | 144,75 | -0,55% | - |
| 06.03.2025 | 149,40 | 149,40 | 143,50 | 145,55 | -2,64% | - |
| 05.03.2025 | 151,60 | 151,60 | 148,40 | 149,50 | -1,71% | - |
| 04.03.2025 | 160,75 | 160,75 | 151,60 | 152,10 | -5,35% | 3,00 |
| 03.03.2025 | 165,35 | 165,70 | 160,70 | 160,70 | -3,57% | 50,00 |
| 28.02.2025 | 163,25 | 166,65 | 163,25 | 166,65 | 1,77% | - |
| 27.02.2025 | 162,50 | 165,05 | 162,50 | 163,75 | 0,65% | - |
| 26.02.2025 | 159,00 | 163,40 | 159,00 | 162,70 | 2,75% | - |
| 25.02.2025 | 162,20 | 162,20 | 158,30 | 158,35 | -2,67% | - |
| 24.02.2025 | 162,95 | 163,40 | 160,50 | 162,70 | -0,37% | - |
| 21.02.2025 | 166,70 | 166,70 | 163,15 | 163,30 | -2,22% | - |
| 20.02.2025 | 174,00 | 174,00 | 166,50 | 167,00 | -4,52% | - |
| 19.02.2025 | 173,00 | 174,90 | 171,25 | 174,90 | 0,78% | - |
| 18.02.2025 | 170,45 | 174,50 | 170,15 | 173,55 | 1,97% | - |
| 17.02.2025 | 169,30 | 170,20 | 169,30 | 170,20 | 0,47% | - |
| 14.02.2025 | 170,05 | 170,50 | 169,00 | 169,40 | -0,38% | - |
| 13.02.2025 | 170,05 | 171,65 | 170,05 | 170,05 | 0,00% | - |
| 12.02.2025 | 172,75 | 172,75 | 170,05 | 170,05 | -1,68% | - |
| 11.02.2025 | 173,70 | 173,70 | 170,80 | 172,95 | -1,06% | - |
| 10.02.2025 | 178,55 | 178,55 | 174,80 | 174,80 | -2,46% | 57,00 |
| 07.02.2025 | 179,65 | 180,40 | 178,90 | 179,20 | -0,50% | - |
| 06.02.2025 | 176,05 | 180,10 | 176,05 | 180,10 | 2,27% | - |
| 05.02.2025 | 172,20 | 176,10 | 172,20 | 176,10 | 1,56% | - |
| 04.02.2025 | 174,20 | 176,35 | 173,40 | 173,40 | -0,94% | - |
| 03.02.2025 | 173,95 | 175,05 | 171,80 | 175,05 | -0,06% | 2,00 |
| 31.01.2025 | 172,80 | 175,30 | 172,80 | 175,15 | 1,54% | - |
| 30.01.2025 | 172,05 | 174,90 | 172,05 | 172,50 | -0,20% | - |
| 29.01.2025 | 175,40 | 175,55 | 171,70 | 172,85 | -1,85% | - |
| 28.01.2025 | 171,55 | 176,10 | 171,40 | 176,10 | 2,71% | 8,00 |
| 27.01.2025 | 176,50 | 176,50 | 170,35 | 171,45 | -2,83% | - |
| 24.01.2025 | 177,45 | 178,95 | 176,25 | 176,45 | -1,09% | - |
| 23.01.2025 | 179,75 | 179,75 | 177,60 | 178,40 | 0,00% | 2,00 |
| 22.01.2025 | 176,40 | 178,40 | 176,40 | 178,40 | 0,90% | - |
| 21.01.2025 | 174,35 | 176,80 | 174,35 | 176,80 | 1,76% | - |
| 20.01.2025 | 175,05 | 175,05 | 173,75 | 173,75 | -1,39% | - |
| 17.01.2025 | 173,90 | 176,20 | 173,90 | 176,20 | 1,09% | - |
| 16.01.2025 | 169,80 | 174,45 | 169,80 | 174,30 | 2,38% | 6,00 |
| 15.01.2025 | 162,75 | 170,25 | 162,75 | 170,25 | 4,61% | - |
| 14.01.2025 | 160,20 | 162,75 | 160,20 | 162,75 | 1,18% | - |
| 13.01.2025 | 164,05 | 164,05 | 160,85 | 160,85 | -1,92% | - |
| 10.01.2025 | 167,50 | 167,50 | 163,35 | 164,00 | -1,97% | - |
| 09.01.2025 | 167,30 | 167,40 | 167,15 | 167,30 | -0,27% | - |
| 08.01.2025 | 164,40 | 168,30 | 164,40 | 167,75 | 2,04% | - |
| 07.01.2025 | 165,65 | 165,65 | 163,85 | 164,40 | -0,84% | - |
| 06.01.2025 | 165,50 | 166,10 | 165,00 | 165,80 | 0,03% | - |
| 03.01.2025 | 166,30 | 166,70 | 165,50 | 165,75 | -0,42% | - |
| 02.01.2025 | 167,15 | 168,00 | 165,85 | 166,45 | 0,70% | 12,00 |
| 30.12.2024 | 165,80 | 165,80 | 165,30 | 165,30 | -0,81% | - |
| 27.12.2024 | 168,30 | 168,30 | 165,30 | 166,65 | 0,15% | - |
| 23.12.2024 | 166,40 | 166,50 | 165,65 | 166,40 | -0,06% | - |
| 20.12.2024 | 165,60 | 167,55 | 164,55 | 166,50 | 0,27% | - |
| 19.12.2024 | 164,00 | 166,75 | 164,00 | 166,05 | 0,58% | - |
| 18.12.2024 | 168,80 | 170,95 | 165,10 | 165,10 | -2,45% | - |
| 17.12.2024 | 169,85 | 169,85 | 168,20 | 169,25 | -0,67% | - |
| 16.12.2024 | 168,15 | 171,30 | 168,15 | 170,40 | 0,92% | - |
| 13.12.2024 | 172,95 | 172,95 | 168,65 | 168,85 | -1,52% | 6,00 |
| 12.12.2024 | 168,80 | 171,75 | 168,80 | 171,45 | 0,94% | 8,00 |
| 11.12.2024 | 167,70 | 171,25 | 167,70 | 169,85 | 1,31% | - |
| 10.12.2024 | 169,80 | 170,40 | 167,65 | 167,65 | -1,50% | - |
| 09.12.2024 | 173,80 | 173,80 | 169,10 | 170,20 | -2,01% | - |
| 06.12.2024 | 174,30 | 175,45 | 173,70 | 173,70 | -0,86% | - |
| 05.12.2024 | 175,40 | 176,10 | 173,75 | 175,20 | -0,45% | - |
| 04.12.2024 | 176,10 | 176,60 | 174,95 | 176,00 | -0,23% | - |
| 03.12.2024 | 177,35 | 177,40 | 175,40 | 176,40 | -0,56% | - |
| 02.12.2024 | 178,35 | 180,15 | 177,40 | 177,40 | -0,50% | 40,00 |
| 29.11.2024 | 176,45 | 179,05 | 176,45 | 178,30 | 0,62% | - |
| 28.11.2024 | 176,70 | 177,20 | 176,70 | 177,20 | 0,11% | - |
| 27.11.2024 | 180,10 | 180,10 | 177,00 | 177,00 | -2,07% | - |
| 26.11.2024 | 180,55 | 182,50 | 179,20 | 180,75 | -0,36% | 5,00 |
| 25.11.2024 | 179,80 | 181,45 | 179,80 | 181,40 | 0,50% | - |
| 22.11.2024 | 179,05 | 181,45 | 179,05 | 180,50 | -0,50% | - |
| 21.11.2024 | 177,25 | 182,70 | 176,10 | 181,40 | 2,63% | 200,00 |
| 20.11.2024 | 173,95 | 176,75 | 173,95 | 176,75 | 1,29% | - |
| 19.11.2024 | 172,65 | 174,85 | 171,30 | 174,50 | 0,78% | - |
| 18.11.2024 | 175,95 | 175,95 | 172,75 | 173,15 | -1,03% | 20,00 |
| 15.11.2024 | 172,45 | 174,95 | 172,45 | 174,95 | 0,32% | - |
| 14.11.2024 | 174,60 | 175,45 | 173,75 | 174,40 | -0,43% | - |
| 13.11.2024 | 173,95 | 177,50 | 173,95 | 175,15 | -0,17% | 25,00 |
| 12.11.2024 | 177,15 | 179,85 | 175,45 | 175,45 | -1,07% | 25,00 |
| 11.11.2024 | 172,45 | 177,35 | 172,45 | 177,35 | 2,28% | 22,00 |