149,910$
2,40%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 147,69 | 150,31 | 146,96 | 149,99 | 2,46% | 261.523,00 |
| 25.07.2024 | 142,65 | 148,94 | 142,65 | 146,39 | 2,54% | 431.195,00 |
| 24.07.2024 | 144,24 | 145,23 | 142,31 | 142,77 | -1,26% | 443.668,00 |
| 23.07.2024 | 146,00 | 148,56 | 144,31 | 144,59 | -0,54% | 353.759,00 |
| 22.07.2024 | 143,94 | 145,74 | 142,63 | 145,37 | 0,97% | 269.399,00 |
| 19.07.2024 | 146,32 | 146,32 | 143,29 | 143,98 | -1,46% | 228.386,00 |
| 18.07.2024 | 148,28 | 150,03 | 145,32 | 146,11 | -1,46% | 339.056,00 |
| 17.07.2024 | 147,53 | 148,83 | 146,08 | 148,28 | -0,02% | 365.384,00 |
| 16.07.2024 | 144,45 | 149,18 | 144,15 | 148,31 | 3,00% | 280.456,00 |
| 15.07.2024 | 142,63 | 145,55 | 141,98 | 143,99 | 1,81% | 382.974,00 |
| 12.07.2024 | 140,00 | 142,54 | 139,01 | 141,43 | 1,93% | 273.114,00 |
| 11.07.2024 | 138,62 | 139,51 | 138,13 | 138,75 | 0,93% | 251.779,00 |
| 10.07.2024 | 135,98 | 137,95 | 135,33 | 137,47 | 1,81% | 271.738,00 |
| 09.07.2024 | 134,58 | 136,47 | 134,58 | 135,02 | 0,60% | 248.008,00 |
| 08.07.2024 | 136,63 | 137,31 | 134,19 | 134,22 | -1,48% | 219.500,00 |
| 05.07.2024 | 134,55 | 136,45 | 133,48 | 136,24 | 1,19% | 232.854,00 |
| 03.07.2024 | 135,05 | 135,14 | 133,79 | 134,64 | 0,40% | 187.186,00 |
| 02.07.2024 | 135,00 | 135,95 | 133,89 | 134,11 | -0,92% | 311.335,00 |
| 01.07.2024 | 135,61 | 135,83 | 134,04 | 135,35 | 0,36% | 237.718,00 |
| 28.06.2024 | 134,49 | 136,08 | 134,29 | 134,86 | 0,75% | 544.439,00 |
| 27.06.2024 | 131,56 | 134,09 | 130,80 | 133,86 | 1,77% | 318.580,00 |
| 26.06.2024 | 130,46 | 131,84 | 130,28 | 131,53 | 0,44% | 302.634,00 |
| 25.06.2024 | 129,99 | 131,21 | 129,32 | 130,95 | 0,32% | 310.354,00 |
| 24.06.2024 | 130,22 | 132,27 | 129,80 | 130,53 | 0,57% | 309.805,00 |
| 21.06.2024 | 133,16 | 133,16 | 129,45 | 129,79 | -2,27% | 494.227,00 |
| 20.06.2024 | 133,61 | 134,24 | 132,34 | 132,80 | -0,67% | 311.309,00 |
| 18.06.2024 | 131,32 | 134,40 | 130,96 | 133,70 | 2,07% | 236.252,00 |
| 17.06.2024 | 128,75 | 131,32 | 128,63 | 130,99 | 1,73% | 286.726,00 |
| 14.06.2024 | 127,14 | 129,08 | 127,14 | 128,76 | 0,50% | 231.140,00 |
| 13.06.2024 | 128,82 | 129,48 | 127,24 | 128,12 | -1,02% | 309.212,00 |
| 12.06.2024 | 129,80 | 131,15 | 127,72 | 129,44 | 1,69% | 299.299,00 |
| 11.06.2024 | 129,53 | 129,82 | 127,22 | 127,29 | -2,29% | 359.151,00 |
| 10.06.2024 | 129,40 | 130,65 | 128,91 | 130,27 | -0,23% | 232.026,00 |
| 07.06.2024 | 131,49 | 132,30 | 129,99 | 130,57 | -1,03% | 216.608,00 |
| 06.06.2024 | 133,18 | 133,30 | 130,38 | 131,93 | -0,98% | 374.158,00 |
| 05.06.2024 | 133,11 | 133,99 | 132,11 | 133,23 | 0,41% | 404.601,00 |
| 04.06.2024 | 133,41 | 134,42 | 132,63 | 132,69 | -0,85% | 319.166,00 |
| 03.06.2024 | 135,60 | 136,27 | 132,60 | 133,83 | -1,12% | 249.777,00 |
| 31.05.2024 | 134,22 | 135,46 | 133,01 | 135,35 | 1,01% | 463.435,00 |
| 30.05.2024 | 132,52 | 134,51 | 132,51 | 134,00 | 1,34% | 457.849,00 |
| 29.05.2024 | 133,03 | 134,33 | 131,00 | 132,23 | -1,54% | 252.497,00 |
| 28.05.2024 | 135,80 | 136,41 | 133,68 | 134,30 | -1,05% | 434.325,00 |
| 24.05.2024 | 134,64 | 135,92 | 134,46 | 135,72 | 1,22% | 241.334,00 |
| 23.05.2024 | 134,95 | 135,33 | 133,43 | 134,08 | -0,19% | 254.630,00 |
| 22.05.2024 | 135,93 | 137,21 | 133,92 | 134,33 | -1,38% | 259.643,00 |
| 21.05.2024 | 135,32 | 136,69 | 135,32 | 136,21 | 0,64% | 186.391,00 |
| 20.05.2024 | 134,10 | 135,38 | 133,39 | 135,34 | 0,93% | 436.615,00 |
| 17.05.2024 | 133,35 | 134,27 | 131,96 | 134,09 | 0,55% | 518.965,00 |
| 16.05.2024 | 135,94 | 137,42 | 133,28 | 133,35 | -2,04% | 606.726,00 |
| 15.05.2024 | 137,69 | 137,92 | 134,96 | 136,13 | -0,49% | 436.606,00 |
| 14.05.2024 | 136,55 | 137,71 | 136,23 | 136,80 | 0,62% | 261.302,00 |
| 13.05.2024 | 136,31 | 136,50 | 134,99 | 135,96 | 0,44% | 238.523,00 |
| 10.05.2024 | 135,26 | 137,80 | 132,61 | 135,36 | 0,57% | 411.234,00 |
| 09.05.2024 | 133,92 | 136,71 | 129,88 | 134,59 | 1,28% | 517.925,00 |
| 08.05.2024 | 133,90 | 133,90 | 131,89 | 132,89 | -1,01% | 320.677,00 |
| 07.05.2024 | 134,23 | 135,35 | 134,20 | 134,24 | 0,08% | 414.981,00 |
| 06.05.2024 | 133,47 | 135,17 | 132,99 | 134,13 | 1,69% | 247.770,00 |
| 03.05.2024 | 132,02 | 132,15 | 130,04 | 131,90 | 1,03% | 272.338,00 |
| 02.05.2024 | 128,75 | 130,80 | 127,77 | 130,55 | 2,52% | 229.488,00 |
| 01.05.2024 | 127,73 | 129,80 | 126,30 | 127,34 | -0,12% | 314.686,00 |
| 30.04.2024 | 127,57 | 128,60 | 127,26 | 127,49 | -0,38% | 355.267,00 |
| 29.04.2024 | 126,93 | 128,34 | 126,93 | 127,97 | 1,00% | 309.697,00 |
| 26.04.2024 | 127,22 | 127,92 | 125,98 | 126,70 | -0,26% | 161.304,00 |
| 25.04.2024 | 126,76 | 127,14 | 123,53 | 127,03 | -0,76% | 299.869,00 |
| 24.04.2024 | 129,72 | 130,75 | 126,93 | 128,00 | -1,33% | 859.360,00 |
| 23.04.2024 | 128,17 | 130,40 | 128,08 | 129,72 | 1,37% | 361.605,00 |
| 22.04.2024 | 124,40 | 128,52 | 123,81 | 127,97 | 3,39% | 340.584,00 |
| 19.04.2024 | 122,86 | 124,12 | 122,41 | 123,77 | 1,14% | 333.936,00 |
| 18.04.2024 | 123,47 | 123,75 | 122,14 | 122,38 | -0,36% | 164.958,00 |
| 17.04.2024 | 125,14 | 125,39 | 122,80 | 122,82 | -1,06% | 248.730,00 |
| 16.04.2024 | 123,53 | 124,79 | 122,72 | 124,13 | 0,20% | 232.079,00 |
| 15.04.2024 | 125,79 | 126,74 | 123,12 | 123,88 | -0,93% | 274.670,00 |
| 12.04.2024 | 126,03 | 126,71 | 124,69 | 125,04 | -1,69% | 245.175,00 |
| 11.04.2024 | 129,55 | 129,62 | 126,89 | 127,19 | -1,56% | 296.013,00 |
| 10.04.2024 | 129,87 | 131,29 | 128,70 | 129,21 | -1,48% | 357.536,00 |
| 09.04.2024 | 132,49 | 133,18 | 130,39 | 131,15 | -1,12% | 251.558,00 |
| 08.04.2024 | 131,45 | 133,02 | 130,92 | 132,64 | 1,69% | 276.819,00 |
| 05.04.2024 | 129,19 | 131,07 | 128,24 | 130,43 | 1,02% | 248.423,00 |
| 04.04.2024 | 130,31 | 130,91 | 128,45 | 129,11 | -0,02% | 260.120,00 |
| 03.04.2024 | 128,15 | 131,30 | 128,15 | 129,14 | 0,62% | 377.388,00 |
| 02.04.2024 | 127,50 | 128,66 | 127,01 | 128,35 | 0,15% | 279.107,00 |
| 01.04.2024 | 128,44 | 128,75 | 127,10 | 128,16 | -0,02% | 363.047,00 |
| 28.03.2024 | 128,18 | 129,19 | 127,28 | 128,19 | 0,24% | 286.382,00 |
| 27.03.2024 | 125,34 | 128,28 | 125,18 | 127,88 | 2,56% | 332.663,00 |
| 26.03.2024 | 125,16 | 126,53 | 123,62 | 124,69 | -0,52% | 372.883,00 |
| 25.03.2024 | 125,43 | 126,90 | 124,96 | 125,34 | -0,12% | 270.046,00 |
| 22.03.2024 | 127,56 | 127,56 | 125,13 | 125,49 | -1,62% | 369.490,00 |
| 21.03.2024 | 124,77 | 127,86 | 124,53 | 127,56 | 2,83% | 263.021,00 |
| 20.03.2024 | 122,32 | 124,21 | 121,81 | 124,05 | 0,94% | 301.048,00 |
| 19.03.2024 | 122,20 | 124,07 | 122,08 | 122,89 | 0,20% | 393.580,00 |
| 18.03.2024 | 124,26 | 125,27 | 122,49 | 122,64 | -1,31% | 301.740,00 |
| 15.03.2024 | 123,51 | 125,72 | 123,51 | 124,27 | 0,15% | 695.360,00 |
| 14.03.2024 | 124,67 | 125,08 | 122,62 | 124,08 | -0,62% | 253.827,00 |
| 13.03.2024 | 123,37 | 125,91 | 122,95 | 124,85 | 1,67% | 296.970,00 |
| 12.03.2024 | 124,36 | 125,24 | 122,65 | 122,80 | -1,40% | 358.124,00 |
| 11.03.2024 | 124,17 | 125,09 | 123,65 | 124,54 | 0,01% | 180.181,00 |
| 08.03.2024 | 124,92 | 126,41 | 124,13 | 124,53 | 0,36% | 235.611,00 |
| 07.03.2024 | 125,22 | 125,40 | 123,29 | 124,08 | -0,33% | 293.968,00 |
| 06.03.2024 | 125,23 | 125,72 | 123,72 | 124,49 | -0,26% | 245.529,00 |
| 05.03.2024 | 123,26 | 126,04 | 123,26 | 124,81 | -0,83% | 371.221,00 |