116,300€
0,61%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,80 | 116,20 | 114,90 | 115,80 | 0,17% | - |
| 08.09.2026 | 116,40 | 117,60 | 115,60 | 115,60 | -0,86% | - |
| 07.09.2026 | 117,00 | 117,10 | 116,10 | 116,60 | -0,93% | 200,00 |
| 04.09.2026 | 117,10 | 117,70 | 115,30 | 117,70 | 0,17% | - |
| 03.09.2026 | 114,60 | 117,50 | 114,60 | 117,50 | 2,09% | - |
| 02.09.2026 | 114,20 | 116,40 | 111,40 | 115,10 | 0,61% | - |
| 01.09.2026 | 113,80 | 116,90 | 111,40 | 114,40 | -0,35% | - |
| 31.08.2026 | 114,00 | 114,80 | 112,00 | 114,80 | 0,00% | - |
| 28.08.2026 | 111,90 | 114,80 | 111,90 | 114,80 | 2,04% | - |
| 27.08.2026 | 111,00 | 112,90 | 107,80 | 112,50 | 1,17% | - |
| 26.08.2026 | 110,10 | 111,20 | 108,00 | 111,20 | 0,63% | - |
| 25.08.2026 | 110,20 | 110,50 | 108,80 | 110,50 | 0,64% | - |
| 24.08.2026 | 109,90 | 111,60 | 109,60 | 109,80 | -0,54% | - |
| 21.08.2026 | 109,10 | 110,90 | 109,10 | 110,40 | 1,01% | - |
| 20.08.2026 | 111,00 | 111,40 | 109,30 | 109,30 | -2,15% | - |
| 19.08.2026 | 109,00 | 113,90 | 109,00 | 111,70 | 1,82% | - |
| 18.08.2026 | 107,60 | 110,30 | 106,80 | 109,70 | 1,29% | - |
| 17.08.2026 | 110,50 | 110,50 | 108,30 | 108,30 | -2,70% | - |
| 14.08.2026 | 114,00 | 114,00 | 110,70 | 111,30 | -1,77% | - |
| 13.08.2026 | 106,70 | 113,30 | 106,70 | 113,30 | 5,59% | - |
| 12.08.2026 | 108,20 | 108,20 | 107,00 | 107,30 | -1,20% | - |
| 11.08.2026 | 105,50 | 109,20 | 105,50 | 108,60 | 1,88% | - |
| 10.08.2026 | 113,00 | 113,00 | 105,80 | 106,60 | -4,14% | 38,00 |
| 07.08.2026 | 110,10 | 112,10 | 109,50 | 111,20 | 0,54% | - |
| 06.08.2026 | 111,50 | 113,20 | 110,60 | 110,60 | 0,36% | 3,00 |
| 05.08.2026 | 111,10 | 111,10 | 110,20 | 110,20 | -0,90% | - |
| 04.08.2026 | 108,80 | 111,20 | 108,80 | 111,20 | 2,68% | - |
| 03.08.2026 | 108,90 | 108,90 | 105,10 | 108,30 | -0,18% | - |
| 31.07.2026 | 111,90 | 111,90 | 107,80 | 108,50 | -2,43% | - |
| 30.07.2026 | 114,10 | 114,10 | 104,50 | 111,20 | -8,48% | - |
| 29.07.2026 | 126,90 | 126,90 | 121,50 | 121,50 | -4,78% | - |
| 28.07.2026 | 123,70 | 128,20 | 123,70 | 127,60 | 2,82% | - |
| 27.07.2026 | 123,30 | 125,40 | 123,30 | 124,10 | 0,57% | - |
| 24.07.2026 | 120,60 | 123,40 | 120,60 | 123,40 | 2,32% | - |
| 23.07.2026 | 121,10 | 121,50 | 120,30 | 120,60 | -0,50% | - |
| 22.07.2026 | 121,90 | 122,60 | 121,20 | 121,20 | -1,62% | - |
| 21.07.2026 | 122,30 | 123,20 | 122,00 | 123,20 | 0,57% | - |
| 20.07.2026 | 121,60 | 122,50 | 120,60 | 122,50 | 0,00% | - |
| 17.07.2026 | 123,80 | 124,70 | 122,10 | 122,50 | -1,45% | - |
| 16.07.2026 | 124,10 | 125,00 | 123,20 | 124,30 | 0,00% | - |
| 15.07.2026 | 118,40 | 124,30 | 118,40 | 124,30 | 4,19% | - |
| 14.07.2026 | 115,70 | 119,30 | 115,70 | 119,30 | 2,84% | - |
| 13.07.2026 | 118,10 | 118,10 | 115,00 | 116,00 | -2,36% | - |
| 10.07.2026 | 118,80 | 119,70 | 117,50 | 118,80 | -0,59% | - |
| 09.07.2026 | 117,10 | 120,70 | 117,10 | 119,50 | 2,05% | - |
| 08.07.2026 | 121,00 | 121,00 | 117,10 | 117,10 | -3,94% | - |
| 07.07.2026 | 124,00 | 124,00 | 121,90 | 121,90 | -1,38% | - |
| 06.07.2026 | 122,10 | 125,00 | 122,10 | 123,60 | 0,82% | - |
| 03.07.2026 | 122,10 | 122,60 | 121,80 | 122,60 | 0,49% | - |
| 02.07.2026 | 120,60 | 122,70 | 120,60 | 122,00 | 0,66% | - |
| 01.07.2026 | 116,70 | 122,60 | 116,70 | 121,20 | 3,06% | 42,00 |
| 30.06.2026 | 116,30 | 117,80 | 115,40 | 117,60 | 1,20% | - |
| 29.06.2026 | 121,60 | 121,60 | 115,60 | 116,20 | -4,20% | - |
| 26.06.2026 | 118,90 | 121,30 | 118,10 | 121,30 | 1,17% | - |
| 25.06.2026 | 120,90 | 122,20 | 119,90 | 119,90 | -1,15% | - |
| 24.06.2026 | 123,00 | 123,10 | 121,20 | 121,30 | -2,18% | - |
| 23.06.2026 | 122,40 | 124,30 | 122,40 | 124,00 | 0,65% | - |
| 22.06.2026 | 122,30 | 123,70 | 122,30 | 123,20 | 1,07% | - |
| 19.06.2026 | 122,20 | 122,20 | 121,90 | 121,90 | 0,00% | - |
| 18.06.2026 | 122,70 | 123,60 | 121,90 | 121,90 | -0,73% | - |
| 17.06.2026 | 122,80 | 124,70 | 122,80 | 122,80 | -0,32% | - |
| 16.06.2026 | 120,30 | 123,20 | 120,30 | 123,20 | 1,57% | - |
| 15.06.2026 | 119,40 | 121,60 | 119,40 | 121,30 | 2,10% | - |
| 12.06.2026 | 116,90 | 120,20 | 116,90 | 118,80 | 1,54% | - |
| 11.06.2026 | 117,50 | 117,60 | 116,50 | 117,00 | -0,85% | - |
| 10.06.2026 | 121,40 | 121,40 | 118,00 | 118,00 | -3,04% | - |
| 09.06.2026 | 118,30 | 121,70 | 118,20 | 121,70 | 1,93% | - |
| 08.06.2026 | 120,10 | 121,70 | 119,40 | 119,40 | -0,83% | - |
| 05.06.2026 | 121,10 | 121,90 | 119,50 | 120,40 | -0,41% | - |
| 04.06.2026 | 118,80 | 120,90 | 118,80 | 120,90 | 1,26% | 4,00 |
| 03.06.2026 | 119,30 | 119,40 | 117,00 | 119,40 | 0,17% | - |
| 02.06.2026 | 119,70 | 119,70 | 118,20 | 119,20 | -1,89% | - |
| 01.06.2026 | 120,70 | 121,50 | 119,30 | 121,50 | 0,91% | 220,00 |
| 29.05.2026 | 124,70 | 124,70 | 120,40 | 120,40 | -3,99% | - |
| 28.05.2026 | 126,30 | 126,30 | 123,50 | 125,40 | -0,71% | - |
| 27.05.2026 | 129,10 | 129,10 | 126,30 | 126,30 | -2,24% | - |
| 26.05.2026 | 130,60 | 130,60 | 128,10 | 129,20 | -1,30% | 26,00 |
| 25.05.2026 | 130,70 | 130,90 | 130,70 | 130,90 | 0,23% | - |
| 22.05.2026 | 130,20 | 130,60 | 128,10 | 130,60 | 1,01% | - |
| 21.05.2026 | 128,00 | 129,40 | 127,60 | 129,30 | 1,17% | - |
| 20.05.2026 | 125,90 | 128,80 | 123,80 | 127,80 | 0,31% | 35,00 |
| 19.05.2026 | 129,80 | 130,80 | 127,40 | 127,40 | -2,30% | - |
| 18.05.2026 | 127,80 | 131,50 | 127,60 | 130,40 | 1,16% | - |
| 15.05.2026 | 128,70 | 129,70 | 128,70 | 128,90 | -0,92% | - |
| 14.05.2026 | 128,40 | 131,70 | 126,90 | 130,10 | 1,56% | - |
| 13.05.2026 | 126,90 | 128,20 | 125,50 | 128,10 | 0,63% | - |
| 12.05.2026 | 125,90 | 127,60 | 125,70 | 127,30 | 1,27% | - |
| 11.05.2026 | 129,20 | 129,20 | 125,70 | 125,70 | -2,63% | - |
| 08.05.2026 | 132,50 | 132,50 | 128,50 | 129,10 | -0,69% | 11,00 |
| 07.05.2026 | 123,00 | 130,00 | 123,00 | 130,00 | 3,92% | 50,00 |
| 06.05.2026 | 127,70 | 129,50 | 124,90 | 125,10 | -2,80% | - |
| 05.05.2026 | 128,40 | 130,00 | 126,80 | 128,70 | 0,08% | 68,00 |
| 04.05.2026 | 130,00 | 130,00 | 126,70 | 128,60 | -2,21% | - |
| 30.04.2026 | 132,70 | 132,80 | 131,50 | 131,50 | -1,72% | - |
| 29.04.2026 | 136,00 | 136,00 | 132,00 | 133,80 | -1,62% | - |
| 28.04.2026 | 135,80 | 136,70 | 135,80 | 136,00 | -0,07% | - |
| 27.04.2026 | 133,90 | 136,10 | 133,30 | 136,10 | 1,11% | - |
| 24.04.2026 | 134,70 | 135,90 | 134,00 | 134,60 | -0,37% | - |
| 23.04.2026 | 135,80 | 136,40 | 134,50 | 135,10 | -1,31% | - |
| 22.04.2026 | 137,00 | 137,20 | 136,40 | 136,90 | 0,37% | - |