155,400€
1,49%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 152,65 | 155,50 | 152,65 | 155,10 | 1,64% | - |
| 05.06.2025 | 151,70 | 152,90 | 150,00 | 152,60 | -0,07% | - |
| 04.06.2025 | 153,65 | 153,85 | 152,65 | 152,70 | -0,62% | 25,00 |
| 03.06.2025 | 151,50 | 154,35 | 151,45 | 153,65 | 1,09% | - |
| 02.06.2025 | 151,60 | 152,55 | 151,15 | 152,00 | -0,98% | - |
| 30.05.2025 | 153,90 | 153,90 | 152,55 | 153,50 | 0,00% | - |
| 29.05.2025 | 156,15 | 156,15 | 151,60 | 153,50 | -0,36% | - |
| 28.05.2025 | 154,85 | 155,70 | 154,05 | 154,05 | -0,77% | - |
| 27.05.2025 | 152,55 | 155,25 | 151,35 | 155,25 | 1,60% | - |
| 26.05.2025 | 152,05 | 152,90 | 152,05 | 152,80 | 0,73% | - |
| 23.05.2025 | 152,05 | 152,05 | 150,25 | 151,70 | -1,04% | - |
| 22.05.2025 | 151,70 | 154,00 | 151,70 | 153,30 | 0,49% | - |
| 21.05.2025 | 155,20 | 155,20 | 152,55 | 152,55 | -2,62% | - |
| 20.05.2025 | 157,95 | 157,95 | 156,25 | 156,65 | -1,42% | - |
| 19.05.2025 | 159,70 | 159,70 | 156,80 | 158,90 | -1,82% | - |
| 16.05.2025 | 159,85 | 162,20 | 159,85 | 161,85 | 0,68% | - |
| 15.05.2025 | 158,05 | 160,75 | 158,05 | 160,75 | 0,44% | - |
| 14.05.2025 | 158,85 | 160,05 | 157,80 | 160,05 | 0,69% | - |
| 13.05.2025 | 159,00 | 160,50 | 158,95 | 158,95 | -0,72% | 13,00 |
| 12.05.2025 | 155,95 | 162,65 | 155,95 | 160,10 | 3,36% | - |
| 09.05.2025 | 155,10 | 155,60 | 154,10 | 154,90 | -0,83% | - |
| 08.05.2025 | 145,30 | 156,90 | 145,30 | 156,20 | 7,58% | - |
| 07.05.2025 | 143,45 | 145,20 | 143,45 | 145,20 | 1,50% | - |
| 06.05.2025 | 144,10 | 144,10 | 142,35 | 143,05 | -1,62% | - |
| 05.05.2025 | 145,40 | 147,05 | 145,40 | 145,40 | -1,42% | - |
| 02.05.2025 | 143,85 | 148,35 | 143,85 | 147,50 | 3,33% | - |
| 30.04.2025 | 141,60 | 142,75 | 137,35 | 142,75 | 0,32% | - |
| 29.04.2025 | 141,00 | 142,30 | 140,05 | 142,30 | 0,67% | - |
| 28.04.2025 | 138,80 | 141,40 | 138,80 | 141,35 | 1,25% | - |
| 25.04.2025 | 141,05 | 141,55 | 139,50 | 139,60 | -0,29% | 5,00 |
| 24.04.2025 | 135,85 | 140,00 | 135,80 | 140,00 | 2,15% | - |
| 23.04.2025 | 137,10 | 140,55 | 137,05 | 137,05 | 1,22% | - |
| 22.04.2025 | 129,45 | 135,40 | 129,45 | 135,40 | 0,41% | - |
| 17.04.2025 | 134,35 | 135,40 | 132,40 | 134,85 | 1,24% | 62,00 |
| 16.04.2025 | 133,80 | 134,40 | 132,15 | 133,20 | -2,13% | - |
| 15.04.2025 | 135,65 | 137,70 | 135,45 | 136,10 | -0,80% | - |
| 14.04.2025 | 132,80 | 137,20 | 132,80 | 137,20 | 3,08% | - |
| 11.04.2025 | 133,85 | 133,85 | 129,80 | 133,10 | -0,45% | - |
| 10.04.2025 | 141,20 | 141,20 | 132,40 | 133,70 | -6,11% | - |
| 09.04.2025 | 125,30 | 142,40 | 125,30 | 142,40 | 10,39% | 3,00 |
| 08.04.2025 | 132,85 | 136,05 | 129,00 | 129,00 | -1,71% | - |
| 07.04.2025 | 127,60 | 132,35 | 126,30 | 131,25 | -1,61% | - |
| 04.04.2025 | 137,40 | 137,40 | 132,65 | 133,40 | -3,75% | 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% | - |