125,625€
2,13%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 125,35 | 127,90 | 123,53 | 125,70 | 2,20% | - |
| 09.05.2024 | 124,15 | 124,15 | 123,00 | 123,00 | 0,20% | 4,00 |
| 08.05.2024 | 125,60 | 125,60 | 122,75 | 122,75 | -2,07% | 174,00 |
| 07.05.2024 | 125,30 | 125,35 | 124,20 | 125,35 | 1,29% | 82,00 |
| 06.05.2024 | 122,10 | 123,75 | 122,10 | 123,75 | 0,61% | 17,00 |
| 03.05.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 1,53% | 50,00 |
| 02.05.2024 | 119,25 | 121,15 | 119,25 | 121,15 | 1,49% | 5,00 |
| 30.04.2024 | 119,48 | 120,23 | 119,08 | 119,38 | 0,48% | - |
| 29.04.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,36% | 10,00 |
| 26.04.2024 | 118,68 | 119,68 | 117,78 | 118,38 | 0,23% | - |
| 25.04.2024 | 118,55 | 118,55 | 118,10 | 118,10 | -1,32% | 57,00 |
| 24.04.2024 | 121,38 | 121,60 | 118,73 | 119,68 | -1,70% | - |
| 23.04.2024 | 120,45 | 121,75 | 120,45 | 121,75 | 1,42% | 28,00 |
| 22.04.2024 | 116,90 | 120,05 | 116,90 | 120,05 | 3,34% | 254,00 |
| 19.04.2024 | 114,20 | 116,43 | 114,15 | 116,18 | 0,24% | - |
| 18.04.2024 | 114,70 | 115,90 | 114,70 | 115,90 | -2,03% | 38,00 |
| 17.04.2024 | 118,30 | 118,30 | 118,30 | 118,30 | 1,72% | 16,00 |
| 16.04.2024 | 116,30 | 116,30 | 116,30 | 116,30 | -2,39% | 26,00 |
| 15.04.2024 | 117,25 | 119,15 | 117,25 | 119,15 | 1,66% | 18,00 |
| 12.04.2024 | 118,70 | 118,85 | 117,20 | 117,20 | -2,13% | 109,00 |
| 11.04.2024 | 119,50 | 119,75 | 119,50 | 119,75 | -0,56% | 13,00 |
| 10.04.2024 | 120,88 | 122,23 | 119,83 | 120,43 | 0,23% | - |
| 09.04.2024 | 121,50 | 121,50 | 120,15 | 120,15 | -1,80% | 54,00 |
| 08.04.2024 | 120,95 | 122,35 | 120,95 | 122,35 | 1,79% | 12,00 |
| 05.04.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -0,12% | 29,00 |
| 04.04.2024 | 118,75 | 120,35 | 118,75 | 120,35 | 0,29% | 6,00 |
| 03.04.2024 | 119,95 | 120,00 | 119,95 | 120,00 | 0,59% | 50,00 |
| 02.04.2024 | 118,75 | 119,95 | 118,20 | 119,30 | 0,25% | 40,00 |
| 28.03.2024 | 118,00 | 119,00 | 118,00 | 119,00 | 0,85% | 18,00 |
| 27.03.2024 | 115,40 | 118,50 | 115,20 | 118,00 | 2,52% | - |
| 26.03.2024 | 115,50 | 116,70 | 113,90 | 115,10 | -1,46% | - |
| 25.03.2024 | 116,20 | 116,80 | 115,80 | 116,80 | 0,69% | 42,00 |
| 22.03.2024 | 117,50 | 118,00 | 115,80 | 116,00 | -0,51% | - |
| 21.03.2024 | 115,80 | 116,60 | 115,20 | 116,60 | 3,19% | 87,00 |
| 20.03.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,18% | 10,00 |
| 19.03.2024 | 113,20 | 113,20 | 113,20 | 113,20 | -0,18% | 35,00 |
| 18.03.2024 | 114,00 | 114,00 | 113,40 | 113,40 | -1,73% | 11,00 |
| 15.03.2024 | 114,40 | 115,40 | 113,60 | 115,40 | 2,12% | 74,00 |
| 14.03.2024 | 114,00 | 114,00 | 113,00 | 113,00 | -1,05% | 81,00 |
| 13.03.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 1,60% | 73,00 |
| 12.03.2024 | 113,90 | 114,80 | 112,40 | 112,40 | -1,75% | - |
| 11.03.2024 | 113,20 | 114,40 | 113,00 | 114,40 | -0,35% | 68,00 |
| 08.03.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -0,52% | 98,00 |
| 07.03.2024 | 114,40 | 115,40 | 114,00 | 115,40 | 1,41% | 155,00 |
| 06.03.2024 | 115,60 | 115,60 | 113,80 | 113,80 | -1,04% | 55,00 |
| 05.03.2024 | 115,20 | 116,00 | 115,00 | 115,00 | -2,04% | 195,00 |
| 04.03.2024 | 116,40 | 117,40 | 116,40 | 117,40 | -0,17% | 54,00 |
| 01.03.2024 | 119,60 | 119,80 | 117,20 | 117,60 | -1,26% | 121,00 |
| 29.02.2024 | 118,50 | 119,80 | 117,90 | 119,10 | 0,08% | - |
| 28.02.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -1,00% | 41,00 |
| 27.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -1,31% | 3,00 |
| 26.02.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,16% | 18,00 |
| 23.02.2024 | 122,00 | 122,20 | 122,00 | 122,00 | 1,33% | 6,00 |
| 22.02.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,42% | 10,00 |
| 21.02.2024 | 119,90 | 120,20 | 118,80 | 119,90 | 0,25% | - |
| 20.02.2024 | 120,40 | 120,40 | 119,60 | 119,60 | -2,45% | 176,00 |
| 19.02.2024 | 121,80 | 122,60 | 121,80 | 122,60 | -0,16% | 22,00 |
| 16.02.2024 | 122,00 | 122,80 | 122,00 | 122,80 | 1,32% | 156,00 |
| 15.02.2024 | 120,60 | 121,40 | 120,60 | 121,20 | 1,68% | 23,00 |
| 14.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -0,50% | 30,00 |
| 13.02.2024 | 118,80 | 120,00 | 117,80 | 119,80 | 0,34% | 190,00 |
| 12.02.2024 | 118,00 | 119,40 | 117,00 | 119,40 | 2,23% | 61,00 |
| 09.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -0,34% | 35,00 |
| 08.02.2024 | 116,00 | 117,20 | 114,80 | 117,20 | 1,56% | 74,00 |
| 07.02.2024 | 115,80 | 115,80 | 115,40 | 115,40 | 0,00% | 10,00 |
| 06.02.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,00% | 17,00 |
| 05.02.2024 | 117,00 | 117,20 | 115,40 | 115,40 | -2,20% | 68,00 |
| 02.02.2024 | 114,20 | 118,00 | 114,20 | 118,00 | 4,80% | 31,00 |
| 01.02.2024 | 111,60 | 112,60 | 111,60 | 112,60 | 0,18% | 6,00 |
| 31.01.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -0,88% | 25,00 |
| 30.01.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,35% | 15,00 |
| 29.01.2024 | 111,00 | 113,80 | 111,00 | 113,80 | 1,25% | 44,00 |
| 26.01.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -0,88% | 9,00 |
| 25.01.2024 | 111,60 | 113,40 | 111,60 | 113,40 | 1,07% | 208,00 |
| 24.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,53% | 2,00 |
| 23.01.2024 | 111,80 | 112,80 | 111,80 | 112,80 | 1,26% | 19,00 |
| 22.01.2024 | 110,00 | 111,40 | 110,00 | 111,40 | 3,53% | 223,00 |
| 19.01.2024 | 107,60 | 107,60 | 107,60 | 107,60 | 0,75% | 1,00 |
| 18.01.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,37% | 50,00 |
| 17.01.2024 | 107,00 | 107,80 | 107,00 | 107,20 | 0,19% | 84,00 |
| 16.01.2024 | 104,00 | 107,00 | 104,00 | 107,00 | 1,90% | 37,00 |
| 15.01.2024 | 104,80 | 105,00 | 104,80 | 105,00 | 0,96% | 5,00 |
| 12.01.2024 | 104,60 | 104,60 | 104,00 | 104,00 | 0,39% | 77,00 |
| 11.01.2024 | 103,80 | 103,80 | 103,60 | 103,60 | -0,77% | 84,00 |
| 10.01.2024 | 104,60 | 104,60 | 104,40 | 104,40 | -1,51% | 33,00 |
| 09.01.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 0,00% | 8,00 |
| 08.01.2024 | 105,20 | 106,20 | 105,20 | 106,00 | 1,34% | 17,00 |
| 05.01.2024 | 104,40 | 104,80 | 104,40 | 104,60 | -0,19% | 102,00 |
| 04.01.2024 | 107,40 | 107,40 | 104,80 | 104,80 | -2,78% | 79,00 |
| 03.01.2024 | 109,00 | 109,00 | 107,80 | 107,80 | -1,28% | 26,00 |
| 02.01.2024 | 108,00 | 109,20 | 106,40 | 109,20 | 0,18% | 103,00 |
| 29.12.2023 | 110,00 | 110,20 | 109,00 | 109,00 | -0,37% | 129,00 |
| 28.12.2023 | 109,40 | 110,40 | 109,20 | 109,40 | -0,73% | 213,00 |
| 27.12.2023 | 110,40 | 110,40 | 109,40 | 110,20 | 1,29% | 108,00 |
| 22.12.2023 | 108,00 | 108,80 | 107,80 | 108,80 | 0,55% | 108,00 |
| 21.12.2023 | 109,00 | 109,00 | 108,00 | 108,20 | -1,10% | 191,00 |
| 20.12.2023 | 109,40 | 109,40 | 109,40 | 109,40 | 0,00% | 25,00 |
| 19.12.2023 | 109,60 | 110,20 | 109,40 | 109,40 | -0,36% | 278,00 |
| 18.12.2023 | 111,40 | 111,40 | 109,80 | 109,80 | -1,44% | 171,00 |
| 15.12.2023 | 110,40 | 111,80 | 110,40 | 111,40 | 1,64% | 126,00 |