126,700€
0,60%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 126,40 | 126,60 | 126,35 | 126,55 | 0,48% | - |
| 09.03.2026 | 127,80 | 127,80 | 124,40 | 125,95 | -3,15% | - |
| 06.03.2026 | 135,00 | 135,00 | 130,05 | 130,05 | -4,09% | - |
| 05.03.2026 | 138,05 | 138,05 | 134,95 | 135,60 | -2,24% | 28,00 |
| 04.03.2026 | 138,25 | 139,45 | 138,25 | 138,70 | -0,75% | - |
| 03.03.2026 | 138,45 | 139,75 | 135,80 | 139,75 | -0,36% | - |
| 02.03.2026 | 136,45 | 140,25 | 136,45 | 140,25 | 1,78% | - |
| 27.02.2026 | 141,90 | 141,90 | 136,45 | 137,80 | -3,67% | - |
| 26.02.2026 | 139,55 | 143,05 | 139,55 | 143,05 | 1,92% | - |
| 25.02.2026 | 139,80 | 140,60 | 138,65 | 140,35 | 0,07% | - |
| 24.02.2026 | 138,10 | 140,55 | 137,20 | 140,25 | 1,74% | - |
| 23.02.2026 | 140,50 | 140,50 | 136,80 | 137,85 | -2,58% | - |
| 20.02.2026 | 140,85 | 142,25 | 139,50 | 141,50 | 0,35% | - |
| 19.02.2026 | 140,15 | 141,00 | 138,45 | 141,00 | 0,00% | - |
| 18.02.2026 | 139,15 | 141,00 | 139,15 | 141,00 | 0,93% | - |
| 17.02.2026 | 138,95 | 139,70 | 138,95 | 139,70 | 0,25% | - |
| 16.02.2026 | 139,40 | 139,50 | 139,30 | 139,35 | 0,11% | - |
| 13.02.2026 | 139,00 | 140,65 | 137,95 | 139,20 | -0,57% | - |
| 12.02.2026 | 143,15 | 144,25 | 140,00 | 140,00 | -2,20% | - |
| 11.02.2026 | 144,40 | 144,40 | 141,85 | 143,15 | -1,00% | - |
| 10.02.2026 | 144,45 | 144,65 | 143,20 | 144,60 | -0,17% | - |
| 09.02.2026 | 145,40 | 146,05 | 144,55 | 144,85 | -0,69% | - |
| 06.02.2026 | 141,50 | 145,85 | 140,35 | 145,85 | 3,07% | - |
| 05.02.2026 | 141,30 | 141,75 | 139,60 | 141,50 | 0,00% | - |
| 04.02.2026 | 138,65 | 141,55 | 137,20 | 141,50 | 2,17% | 14,00 |
| 03.02.2026 | 142,00 | 142,00 | 135,70 | 138,50 | -2,50% | - |
| 02.02.2026 | 140,05 | 142,05 | 140,05 | 142,05 | 0,32% | - |
| 30.01.2026 | 140,05 | 141,95 | 140,05 | 141,60 | 1,03% | - |
| 29.01.2026 | 149,85 | 149,85 | 140,15 | 140,15 | -6,97% | - |
| 28.01.2026 | 149,00 | 150,65 | 148,40 | 150,65 | 1,07% | - |
| 27.01.2026 | 153,10 | 153,10 | 149,05 | 149,05 | -2,90% | - |
| 26.01.2026 | 156,15 | 156,15 | 153,25 | 153,50 | -2,07% | - |
| 23.01.2026 | 162,80 | 162,80 | 156,60 | 156,75 | -3,86% | - |
| 22.01.2026 | 162,75 | 163,40 | 162,65 | 163,05 | -0,43% | - |
| 21.01.2026 | 161,05 | 164,50 | 157,75 | 163,75 | 1,08% | - |
| 20.01.2026 | 160,10 | 163,10 | 157,60 | 162,00 | 0,62% | - |
| 19.01.2026 | 162,70 | 162,70 | 160,90 | 161,00 | -1,53% | 60,00 |
| 16.01.2026 | 162,95 | 165,30 | 162,95 | 163,50 | 0,09% | - |
| 15.01.2026 | 156,00 | 163,35 | 156,00 | 163,35 | 4,38% | - |
| 14.01.2026 | 153,90 | 156,50 | 153,75 | 156,50 | 1,33% | - |
| 13.01.2026 | 157,30 | 157,30 | 154,45 | 154,45 | -1,40% | - |
| 12.01.2026 | 154,30 | 156,65 | 152,80 | 156,65 | 0,42% | - |
| 09.01.2026 | 155,45 | 157,45 | 155,45 | 156,00 | 0,19% | - |
| 08.01.2026 | 155,55 | 156,60 | 153,15 | 155,70 | -0,57% | - |
| 07.01.2026 | 157,55 | 157,55 | 155,60 | 156,60 | -0,67% | - |
| 06.01.2026 | 154,80 | 157,80 | 153,85 | 157,65 | 1,38% | - |
| 05.01.2026 | 150,35 | 158,10 | 150,05 | 155,50 | 3,63% | - |
| 02.01.2026 | 147,55 | 150,05 | 147,55 | 150,05 | 0,13% | - |
| 30.12.2025 | 149,85 | 149,85 | 149,85 | 149,85 | -0,43% | - |
| 29.12.2025 | 152,30 | 152,30 | 149,90 | 150,50 | -0,23% | 28,00 |
| 23.12.2025 | 150,60 | 150,85 | 150,25 | 150,85 | -0,46% | - |
| 22.12.2025 | 150,10 | 151,95 | 150,10 | 151,55 | 0,70% | - |
| 19.12.2025 | 149,45 | 150,50 | 149,45 | 150,50 | 0,00% | - |
| 18.12.2025 | 148,10 | 151,25 | 147,30 | 150,50 | 1,04% | - |
| 17.12.2025 | 150,95 | 150,95 | 148,10 | 148,95 | -0,96% | - |
| 16.12.2025 | 149,60 | 150,40 | 149,30 | 150,40 | 0,13% | - |
| 15.12.2025 | 152,70 | 152,70 | 150,00 | 150,20 | -1,38% | - |
| 12.12.2025 | 152,85 | 152,85 | 152,00 | 152,30 | -0,46% | - |
| 11.12.2025 | 152,95 | 153,00 | 150,60 | 153,00 | -0,65% | - |
| 10.12.2025 | 151,90 | 154,00 | 151,90 | 154,00 | 0,85% | - |
| 09.12.2025 | 151,40 | 154,75 | 150,85 | 152,70 | 0,49% | 10,00 |
| 08.12.2025 | 153,45 | 154,20 | 150,90 | 151,95 | -1,36% | - |
| 05.12.2025 | 153,15 | 154,95 | 153,15 | 154,05 | 0,00% | - |
| 04.12.2025 | 151,65 | 154,05 | 151,65 | 154,05 | 2,16% | - |
| 03.12.2025 | 149,80 | 151,10 | 149,70 | 150,80 | 0,80% | - |
| 02.12.2025 | 148,85 | 151,60 | 148,75 | 149,60 | 0,03% | 10,00 |
| 01.12.2025 | 149,30 | 150,75 | 147,35 | 149,55 | -0,66% | - |
| 28.11.2025 | 150,65 | 152,35 | 150,55 | 150,55 | 0,17% | 25,00 |
| 27.11.2025 | 150,35 | 150,40 | 150,30 | 150,30 | -0,46% | - |
| 26.11.2025 | 151,25 | 152,80 | 151,00 | 151,00 | -0,63% | - |
| 25.11.2025 | 148,85 | 151,95 | 148,85 | 151,95 | 1,64% | - |
| 24.11.2025 | 151,70 | 151,70 | 148,55 | 149,50 | -0,53% | 3,00 |
| 21.11.2025 | 147,95 | 151,50 | 147,95 | 150,30 | 1,49% | - |
| 20.11.2025 | 150,60 | 151,40 | 147,35 | 148,10 | -1,23% | - |
| 19.11.2025 | 148,90 | 150,05 | 148,90 | 149,95 | 0,27% | - |
| 18.11.2025 | 148,35 | 150,85 | 148,35 | 149,55 | -0,20% | - |
| 17.11.2025 | 154,40 | 154,40 | 149,85 | 149,85 | -2,76% | - |
| 14.11.2025 | 154,05 | 155,10 | 152,20 | 154,10 | -0,26% | - |
| 13.11.2025 | 158,90 | 158,90 | 152,75 | 154,50 | -2,74% | - |
| 12.11.2025 | 156,80 | 158,85 | 156,80 | 158,85 | 1,05% | - |
| 11.11.2025 | 156,30 | 157,20 | 154,70 | 157,20 | 0,19% | - |
| 10.11.2025 | 155,50 | 158,85 | 155,50 | 156,90 | 1,10% | - |
| 07.11.2025 | 155,30 | 155,30 | 152,65 | 155,20 | -0,35% | - |
| 06.11.2025 | 155,00 | 156,45 | 154,20 | 155,75 | -0,19% | 10,00 |
| 05.11.2025 | 155,40 | 157,35 | 155,40 | 156,05 | -0,06% | - |
| 04.11.2025 | 152,65 | 157,05 | 152,65 | 156,15 | 1,04% | - |
| 03.11.2025 | 154,35 | 156,80 | 153,70 | 154,55 | -0,13% | 62,00 |
| 31.10.2025 | 171,75 | 173,60 | 154,75 | 154,75 | -9,90% | 146,00 |
| 30.10.2025 | 170,05 | 173,10 | 170,05 | 171,75 | 0,82% | - |
| 29.10.2025 | 173,10 | 173,10 | 170,35 | 170,35 | -1,39% | - |
| 28.10.2025 | 172,75 | 173,70 | 171,70 | 172,75 | -0,14% | - |
| 27.10.2025 | 171,55 | 173,90 | 171,55 | 173,00 | 1,11% | - |
| 24.10.2025 | 169,15 | 172,20 | 168,95 | 171,10 | 0,97% | 4,00 |
| 23.10.2025 | 166,40 | 169,45 | 166,40 | 169,45 | 1,50% | - |
| 22.10.2025 | 165,60 | 167,25 | 165,60 | 166,95 | 0,51% | - |
| 21.10.2025 | 164,70 | 166,80 | 164,60 | 166,10 | 0,39% | - |
| 20.10.2025 | 163,05 | 165,45 | 163,05 | 165,45 | 1,22% | - |
| 17.10.2025 | 159,30 | 163,50 | 159,30 | 163,45 | 1,55% | - |
| 16.10.2025 | 164,70 | 164,70 | 160,75 | 160,95 | -2,81% | - |
| 15.10.2025 | 166,10 | 167,60 | 165,55 | 165,60 | -0,57% | - |