126,475€
0,48%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 126,03 | 126,98 | 125,68 | 126,40 | 0,42% | 10,00 |
| 13.05.2024 | 125,70 | 126,40 | 124,98 | 125,88 | 0,22% | - |
| 10.05.2024 | 123,75 | 127,90 | 123,53 | 125,60 | 0,56% | - |
| 09.05.2024 | 123,65 | 126,78 | 120,70 | 124,90 | 1,03% | - |
| 08.05.2024 | 124,85 | 125,60 | 122,80 | 123,63 | -1,02% | - |
| 07.05.2024 | 124,55 | 125,85 | 124,43 | 124,90 | 0,28% | 10,00 |
| 06.05.2024 | 122,45 | 124,70 | 122,45 | 124,55 | 1,74% | 4,00 |
| 03.05.2024 | 121,73 | 123,33 | 121,05 | 122,43 | 0,76% | - |
| 02.05.2024 | 119,55 | 122,10 | 118,75 | 121,50 | 1,82% | - |
| 30.04.2024 | 119,38 | 120,23 | 119,08 | 119,33 | -0,04% | - |
| 29.04.2024 | 118,20 | 119,68 | 117,85 | 119,38 | 0,72% | - |
| 26.04.2024 | 118,40 | 119,60 | 117,75 | 118,53 | 0,11% | - |
| 25.04.2024 | 119,65 | 119,68 | 115,58 | 118,40 | -1,09% | - |
| 24.04.2024 | 121,23 | 121,58 | 118,73 | 119,70 | -1,28% | - |
| 23.04.2024 | 120,13 | 121,85 | 119,68 | 121,25 | 0,73% | - |
| 22.04.2024 | 116,15 | 120,60 | 116,03 | 120,38 | 3,66% | - |
| 19.04.2024 | 114,98 | 116,43 | 114,13 | 116,13 | 1,04% | - |
| 18.04.2024 | 115,08 | 116,10 | 114,78 | 114,93 | -0,39% | - |
| 17.04.2024 | 117,50 | 117,65 | 115,10 | 115,38 | -1,11% | - |
| 16.04.2024 | 116,60 | 117,48 | 115,33 | 116,68 | 0,02% | 8,00 |
| 15.04.2024 | 116,85 | 119,10 | 115,85 | 116,65 | -0,85% | - |
| 12.04.2024 | 118,60 | 119,53 | 117,10 | 117,65 | -0,84% | - |
| 11.04.2024 | 120,28 | 120,68 | 118,23 | 118,65 | -1,49% | - |
| 10.04.2024 | 120,80 | 122,23 | 119,88 | 120,45 | -0,27% | - |
| 09.04.2024 | 122,15 | 122,28 | 120,15 | 120,78 | -1,11% | 40,00 |
| 08.04.2024 | 120,38 | 122,53 | 120,15 | 122,13 | 1,41% | 25,00 |
| 05.04.2024 | 119,25 | 121,00 | 119,18 | 120,43 | 0,94% | - |
| 04.04.2024 | 119,18 | 120,58 | 118,38 | 119,30 | -0,08% | - |
| 03.04.2024 | 119,20 | 121,15 | 116,88 | 119,40 | 0,15% | - |
| 02.04.2024 | 119,43 | 119,48 | 116,43 | 119,23 | 0,36% | - |
| 28.03.2024 | 118,20 | 119,30 | 118,00 | 118,80 | 0,59% | - |
| 27.03.2024 | 115,40 | 118,50 | 115,20 | 118,10 | 2,61% | 88,00 |
| 26.03.2024 | 115,70 | 116,70 | 113,90 | 115,10 | -0,52% | - |
| 25.03.2024 | 115,90 | 117,00 | 115,30 | 115,70 | 0,17% | - |
| 22.03.2024 | 117,50 | 117,90 | 115,50 | 115,50 | -1,79% | - |
| 21.03.2024 | 113,60 | 117,80 | 113,50 | 117,60 | 3,52% | - |
| 20.03.2024 | 113,10 | 113,80 | 112,00 | 113,60 | 0,44% | - |
| 19.03.2024 | 112,80 | 114,20 | 112,40 | 113,10 | 0,27% | - |
| 18.03.2024 | 114,10 | 114,90 | 112,70 | 112,80 | -1,05% | - |
| 15.03.2024 | 114,10 | 115,30 | 113,30 | 114,00 | 0,09% | 10,00 |
| 14.03.2024 | 114,10 | 114,70 | 112,60 | 113,90 | -0,18% | - |
| 13.03.2024 | 112,10 | 114,80 | 111,90 | 114,10 | 1,51% | 23,00 |
| 12.03.2024 | 114,00 | 114,80 | 112,30 | 112,40 | -1,40% | - |
| 11.03.2024 | 113,80 | 114,40 | 113,00 | 114,00 | 0,62% | - |
| 08.03.2024 | 113,30 | 115,30 | 113,00 | 113,30 | -0,18% | - |
| 07.03.2024 | 113,50 | 115,10 | 113,10 | 113,50 | -0,61% | - |
| 06.03.2024 | 115,00 | 115,50 | 113,50 | 114,20 | -0,61% | - |
| 05.03.2024 | 115,90 | 116,00 | 114,20 | 114,90 | -1,03% | 70,00 |
| 04.03.2024 | 117,30 | 118,40 | 115,90 | 116,10 | -1,11% | - |
| 01.03.2024 | 119,00 | 119,40 | 117,00 | 117,40 | -1,43% | - |
| 29.02.2024 | 119,00 | 119,80 | 117,90 | 119,10 | 0,08% | - |
| 28.02.2024 | 119,50 | 119,70 | 118,60 | 119,00 | -0,42% | - |
| 27.02.2024 | 120,70 | 121,30 | 119,00 | 119,50 | -0,91% | - |
| 26.02.2024 | 121,70 | 122,60 | 120,30 | 120,60 | -0,99% | 30,00 |
| 23.02.2024 | 121,60 | 123,70 | 121,50 | 121,80 | 0,33% | 13,00 |
| 22.02.2024 | 120,00 | 122,00 | 119,80 | 121,40 | 1,08% | - |
| 21.02.2024 | 119,90 | 120,20 | 118,80 | 120,10 | 0,25% | - |
| 20.02.2024 | 122,10 | 122,20 | 119,40 | 119,80 | -1,88% | 30,00 |
| 19.02.2024 | 122,20 | 122,40 | 122,10 | 122,10 | -0,08% | - |
| 16.02.2024 | 121,60 | 123,00 | 121,30 | 122,20 | 0,49% | - |
| 15.02.2024 | 119,90 | 122,40 | 119,50 | 121,60 | 1,42% | 56,00 |
| 14.02.2024 | 117,30 | 120,10 | 117,10 | 119,90 | 2,04% | - |
| 13.02.2024 | 119,50 | 120,00 | 116,80 | 117,50 | -1,67% | 65,00 |
| 12.02.2024 | 117,90 | 119,60 | 117,30 | 119,50 | 1,53% | 14,00 |
| 09.02.2024 | 116,40 | 118,00 | 116,20 | 117,70 | 1,20% | - |
| 08.02.2024 | 115,70 | 117,40 | 114,70 | 116,30 | 0,52% | - |
| 07.02.2024 | 115,50 | 116,40 | 114,50 | 115,70 | 0,17% | 25,00 |
| 06.02.2024 | 115,60 | 116,10 | 113,60 | 115,50 | -0,09% | - |
| 05.02.2024 | 117,60 | 118,00 | 115,20 | 115,60 | -1,70% | 144,00 |
| 02.02.2024 | 112,10 | 119,80 | 111,90 | 117,60 | 4,72% | 56,00 |
| 01.02.2024 | 110,70 | 112,80 | 110,00 | 112,30 | 1,26% | - |
| 31.01.2024 | 113,50 | 113,90 | 110,70 | 110,90 | -2,29% | 10,00 |
| 30.01.2024 | 113,70 | 113,70 | 111,60 | 113,50 | 0,00% | - |
| 29.01.2024 | 111,30 | 113,80 | 111,30 | 113,50 | 1,79% | - |
| 26.01.2024 | 112,90 | 113,20 | 111,10 | 111,50 | -1,24% | - |
| 25.01.2024 | 111,90 | 113,70 | 111,50 | 112,90 | 1,07% | - |
| 24.01.2024 | 112,70 | 113,50 | 111,70 | 111,70 | -1,06% | - |
| 23.01.2024 | 111,50 | 113,30 | 111,20 | 112,90 | 1,07% | - |
| 22.01.2024 | 109,50 | 112,00 | 109,50 | 111,70 | 2,01% | - |
| 19.01.2024 | 107,30 | 109,70 | 107,20 | 109,50 | 1,20% | - |
| 18.01.2024 | 107,30 | 108,70 | 107,10 | 108,20 | 0,74% | - |
| 17.01.2024 | 107,90 | 108,10 | 106,80 | 107,40 | -0,28% | 13,00 |
| 16.01.2024 | 104,40 | 107,90 | 103,80 | 107,70 | 3,16% | - |
| 15.01.2024 | 104,60 | 104,60 | 104,20 | 104,40 | -0,19% | - |
| 12.01.2024 | 104,10 | 105,20 | 103,60 | 104,60 | 0,48% | 6,00 |
| 11.01.2024 | 103,40 | 104,60 | 102,60 | 104,10 | 0,10% | - |
| 10.01.2024 | 105,40 | 106,00 | 104,00 | 104,00 | -1,42% | 30,00 |
| 09.01.2024 | 106,60 | 106,70 | 104,80 | 105,50 | -1,12% | - |
| 08.01.2024 | 104,90 | 106,90 | 104,40 | 106,70 | 1,62% | - |
| 05.01.2024 | 104,70 | 105,30 | 104,10 | 105,00 | 0,38% | - |
| 04.01.2024 | 106,90 | 107,40 | 104,50 | 104,60 | -2,24% | - |
| 03.01.2024 | 108,90 | 108,90 | 106,70 | 107,00 | -1,56% | - |
| 02.01.2024 | 109,00 | 109,30 | 105,60 | 108,70 | -0,28% | 8,00 |
| 29.12.2023 | 109,60 | 109,80 | 109,00 | 109,00 | -0,64% | 50,00 |
| 28.12.2023 | 109,70 | 110,30 | 109,20 | 109,70 | -0,36% | - |
| 27.12.2023 | 109,50 | 110,30 | 109,10 | 110,10 | 0,64% | 100,00 |
| 22.12.2023 | 108,70 | 109,70 | 108,10 | 109,40 | 0,64% | - |
| 21.12.2023 | 108,30 | 108,90 | 107,80 | 108,70 | 0,28% | - |
| 20.12.2023 | 108,90 | 109,80 | 108,30 | 108,40 | -0,64% | - |
| 19.12.2023 | 110,10 | 110,40 | 108,90 | 109,10 | -0,91% | - |