162,520$
2,36%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 160,96 | 164,25 | 160,89 | 162,50 | 2,34% | 597.803,00 |
| 16.04.2026 | 160,59 | 161,94 | 158,17 | 158,78 | -0,68% | 390.424,00 |
| 15.04.2026 | 160,11 | 161,19 | 159,07 | 159,87 | 0,50% | 536.072,00 |
| 14.04.2026 | 158,29 | 160,89 | 157,76 | 159,07 | 1,94% | 776.005,00 |
| 13.04.2026 | 150,61 | 156,37 | 150,48 | 156,04 | 2,98% | 788.490,00 |
| 10.04.2026 | 149,77 | 152,75 | 143,35 | 151,53 | 0,94% | 553.292,00 |
| 09.04.2026 | 146,83 | 150,90 | 146,70 | 150,12 | 1,54% | 468.932,00 |
| 08.04.2026 | 146,01 | 148,73 | 146,01 | 147,84 | 3,48% | 633.050,00 |
| 07.04.2026 | 140,36 | 143,57 | 139,22 | 142,87 | 1,50% | 593.716,00 |
| 06.04.2026 | 141,04 | 141,77 | 140,12 | 140,76 | -0,40% | 387.750,00 |
| 02.04.2026 | 138,21 | 141,48 | 136,00 | 141,32 | 0,21% | 625.677,00 |
| 01.04.2026 | 143,40 | 144,99 | 140,78 | 141,03 | -1,80% | 785.284,00 |
| 31.03.2026 | 143,44 | 145,65 | 141,26 | 143,62 | 1,82% | 626.591,00 |
| 30.03.2026 | 139,84 | 142,57 | 138,98 | 141,05 | 1,47% | 489.904,00 |
| 27.03.2026 | 140,50 | 141,80 | 138,36 | 139,00 | -1,52% | 659.573,00 |
| 26.03.2026 | 140,99 | 143,69 | 140,64 | 141,14 | -0,52% | 623.448,00 |
| 25.03.2026 | 140,95 | 142,68 | 140,04 | 141,88 | 2,06% | 852.003,00 |
| 24.03.2026 | 138,67 | 140,56 | 134,41 | 139,02 | -1,00% | 632.885,00 |
| 23.03.2026 | 143,32 | 143,69 | 140,27 | 140,42 | 0,65% | 502.326,00 |
| 20.03.2026 | 137,49 | 140,62 | 137,46 | 139,51 | 0,40% | 1.289.104,00 |
| 19.03.2026 | 138,36 | 139,77 | 136,68 | 138,95 | 0,04% | 933.428,00 |
| 18.03.2026 | 139,66 | 141,14 | 138,35 | 138,89 | -0,99% | 682.560,00 |
| 17.03.2026 | 142,28 | 143,20 | 139,43 | 140,28 | 0,55% | 752.675,00 |
| 16.03.2026 | 141,23 | 142,32 | 139,10 | 139,51 | 0,06% | 726.872,00 |
| 13.03.2026 | 142,12 | 142,46 | 139,10 | 139,42 | -0,32% | 592.464,00 |
| 12.03.2026 | 144,38 | 145,45 | 139,41 | 139,87 | -4,44% | 630.130,00 |
| 11.03.2026 | 145,00 | 146,69 | 143,43 | 146,37 | 0,52% | 521.056,00 |
| 10.03.2026 | 147,51 | 149,59 | 145,10 | 145,61 | -0,80% | 722.676,00 |
| 09.03.2026 | 148,68 | 148,68 | 143,92 | 146,79 | -2,86% | 886.943,00 |
| 06.03.2026 | 153,81 | 154,00 | 149,40 | 151,11 | -3,94% | 509.448,00 |
| 05.03.2026 | 159,96 | 163,05 | 156,12 | 157,30 | -2,60% | 361.010,00 |
| 04.03.2026 | 162,10 | 163,35 | 160,94 | 161,50 | -0,37% | 407.870,00 |
| 03.03.2026 | 159,00 | 163,59 | 157,20 | 162,10 | -0,94% | 381.038,00 |
| 02.03.2026 | 159,56 | 164,68 | 159,56 | 163,64 | -0,08% | 441.740,00 |
| 27.02.2026 | 165,18 | 167,10 | 160,54 | 163,77 | -3,15% | 601.232,00 |
| 26.02.2026 | 167,47 | 169,28 | 166,72 | 169,10 | 1,87% | 418.895,00 |
| 25.02.2026 | 167,04 | 167,94 | 163,70 | 165,99 | 0,08% | 727.034,00 |
| 24.02.2026 | 162,82 | 166,49 | 162,82 | 165,86 | 1,70% | 548.853,00 |
| 23.02.2026 | 166,10 | 166,82 | 161,88 | 163,08 | -2,82% | 810.419,00 |
| 20.02.2026 | 165,44 | 169,45 | 164,22 | 167,82 | 1,02% | 800.183,00 |
| 19.02.2026 | 164,35 | 166,82 | 162,25 | 166,12 | 0,02% | 514.911,00 |
| 18.02.2026 | 166,04 | 168,41 | 164,40 | 166,09 | 0,34% | 480.376,00 |
| 17.02.2026 | 167,84 | 167,84 | 164,00 | 165,53 | -0,19% | 460.882,00 |
| 13.02.2026 | 166,76 | 167,44 | 163,32 | 165,84 | 0,02% | 577.097,00 |
| 12.02.2026 | 171,49 | 173,33 | 164,52 | 165,81 | -2,55% | 804.339,00 |
| 11.02.2026 | 172,98 | 174,30 | 168,50 | 170,15 | -1,40% | 461.263,00 |
| 10.02.2026 | 172,90 | 174,91 | 170,77 | 172,57 | -0,15% | 413.834,00 |
| 09.02.2026 | 173,58 | 175,00 | 172,13 | 172,83 | -0,08% | 565.361,00 |
| 06.02.2026 | 171,66 | 173,20 | 167,67 | 172,96 | 2,99% | 690.906,00 |
| 05.02.2026 | 167,31 | 169,68 | 165,76 | 167,94 | 0,19% | 757.032,00 |
| 04.02.2026 | 164,34 | 168,87 | 162,42 | 167,62 | 1,93% | 519.432,00 |
| 03.02.2026 | 167,24 | 169,42 | 159,86 | 164,45 | -2,32% | 816.025,00 |
| 02.02.2026 | 167,96 | 168,66 | 165,61 | 168,36 | 0,02% | 578.781,00 |
| 30.01.2026 | 167,37 | 171,39 | 166,57 | 168,32 | -0,29% | 635.090,00 |
| 29.01.2026 | 176,45 | 180,20 | 167,18 | 168,81 | -6,49% | 1.377.495,00 |
| 28.01.2026 | 178,75 | 181,41 | 177,00 | 180,53 | 0,49% | 648.908,00 |
| 27.01.2026 | 182,30 | 182,66 | 178,44 | 179,65 | -1,67% | 585.783,00 |
| 26.01.2026 | 186,15 | 188,26 | 181,88 | 182,70 | -1,90% | 475.411,00 |
| 23.01.2026 | 190,61 | 190,61 | 183,62 | 186,24 | -3,04% | 861.410,00 |
| 22.01.2026 | 193,60 | 194,29 | 191,20 | 192,07 | 0,53% | 365.770,00 |
| 21.01.2026 | 190,73 | 195,06 | 190,41 | 191,06 | 0,84% | 449.059,00 |
| 20.01.2026 | 186,27 | 193,06 | 184,29 | 189,46 | -0,23% | 484.714,00 |
| 16.01.2026 | 189,87 | 193,00 | 188,84 | 189,90 | 0,06% | 477.906,00 |
| 15.01.2026 | 183,78 | 190,26 | 183,78 | 189,78 | 3,93% | 552.569,00 |
| 14.01.2026 | 179,93 | 183,79 | 178,37 | 182,60 | 1,12% | 350.692,00 |
| 13.01.2026 | 182,65 | 182,83 | 179,97 | 180,57 | -1,35% | 263.158,00 |
| 12.01.2026 | 180,22 | 183,81 | 180,01 | 183,04 | 0,70% | 286.957,00 |
| 09.01.2026 | 182,50 | 184,04 | 180,36 | 181,77 | -0,13% | 344.314,00 |
| 08.01.2026 | 182,27 | 184,27 | 180,04 | 182,01 | -0,62% | 454.402,00 |
| 07.01.2026 | 184,93 | 185,90 | 181,52 | 183,15 | -1,02% | 389.336,00 |
| 06.01.2026 | 181,18 | 185,40 | 180,41 | 185,03 | 1,33% | 544.227,00 |
| 05.01.2026 | 176,29 | 185,84 | 175,57 | 182,60 | 3,55% | 483.675,00 |
| 02.01.2026 | 174,50 | 176,52 | 173,75 | 176,34 | 1,23% | 605.782,00 |
| 31.12.2025 | 175,55 | 176,50 | 173,68 | 174,19 | -0,94% | 323.203,00 |
| 30.12.2025 | 177,22 | 177,79 | 175,74 | 175,85 | -0,92% | 404.583,00 |
| 29.12.2025 | 178,66 | 178,66 | 176,36 | 177,48 | -0,54% | 341.798,00 |
| 26.12.2025 | 176,68 | 179,11 | 176,68 | 178,45 | 0,26% | 200.482,00 |
| 24.12.2025 | 177,21 | 179,31 | 176,74 | 177,99 | 0,01% | 138.023,00 |
| 23.12.2025 | 178,27 | 179,20 | 177,10 | 177,98 | -0,19% | 396.900,00 |
| 22.12.2025 | 177,11 | 179,19 | 176,52 | 178,31 | 0,99% | 374.843,00 |
| 19.12.2025 | 176,13 | 177,01 | 175,67 | 176,56 | 0,14% | 797.217,00 |
| 18.12.2025 | 176,33 | 178,39 | 175,02 | 176,32 | 0,77% | 397.336,00 |
| 17.12.2025 | 177,72 | 179,37 | 173,76 | 174,97 | -1,41% | 527.016,00 |
| 16.12.2025 | 177,89 | 179,94 | 175,78 | 177,47 | 0,23% | 803.790,00 |
| 15.12.2025 | 180,32 | 180,32 | 175,95 | 177,07 | -1,34% | 497.206,00 |
| 12.12.2025 | 181,00 | 181,00 | 178,17 | 179,47 | -0,22% | 370.590,00 |
| 11.12.2025 | 179,38 | 180,88 | 176,75 | 179,87 | -0,30% | 303.449,00 |
| 10.12.2025 | 177,80 | 181,60 | 176,79 | 180,42 | 1,61% | 414.932,00 |
| 09.12.2025 | 177,11 | 180,77 | 177,11 | 177,56 | 0,25% | 413.924,00 |
| 08.12.2025 | 179,08 | 180,43 | 175,77 | 177,11 | -1,44% | 327.604,00 |
| 05.12.2025 | 179,04 | 181,75 | 178,63 | 179,69 | 0,18% | 409.296,00 |
| 04.12.2025 | 176,48 | 180,33 | 175,71 | 179,36 | 1,49% | 370.805,00 |
| 03.12.2025 | 175,51 | 178,44 | 175,00 | 176,72 | 1,02% | 303.029,00 |
| 02.12.2025 | 174,85 | 176,38 | 173,08 | 174,94 | 0,71% | 480.861,00 |
| 01.12.2025 | 172,87 | 175,67 | 171,77 | 173,70 | -0,97% | 407.432,00 |
| 28.11.2025 | 175,51 | 176,60 | 175,24 | 175,40 | 0,13% | 134.183,00 |
| 26.11.2025 | 176,27 | 178,75 | 175,13 | 175,17 | -0,26% | 376.422,00 |
| 25.11.2025 | 172,16 | 176,11 | 172,07 | 175,62 | 1,81% | 335.090,00 |
| 24.11.2025 | 173,30 | 174,54 | 171,86 | 172,49 | -0,65% | 360.494,00 |
| 21.11.2025 | 172,29 | 175,00 | 169,99 | 173,61 | 1,49% | 420.672,00 |