121,750€
2,31%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 122,28 | 123,33 | 121,08 | 122,53 | 0,72% | - |
| 02.05.2024 | 118,88 | 122,38 | 118,88 | 121,65 | 1,91% | - |
| 30.04.2024 | 119,50 | 122,43 | 119,10 | 119,38 | 0,06% | - |
| 29.04.2024 | 118,45 | 119,78 | 118,28 | 119,30 | 0,76% | - |
| 26.04.2024 | 118,68 | 119,80 | 117,78 | 118,40 | 0,04% | - |
| 25.04.2024 | 119,23 | 121,80 | 115,60 | 118,35 | -1,13% | - |
| 24.04.2024 | 121,38 | 121,85 | 118,70 | 119,70 | -1,20% | - |
| 23.04.2024 | 120,18 | 122,05 | 119,78 | 121,15 | 0,79% | - |
| 22.04.2024 | 116,50 | 120,68 | 116,23 | 120,20 | 3,44% | - |
| 19.04.2024 | 114,20 | 116,43 | 114,15 | 116,20 | 1,00% | - |
| 18.04.2024 | 115,30 | 116,33 | 114,75 | 115,05 | -0,07% | - |
| 17.04.2024 | 117,03 | 118,10 | 115,13 | 115,13 | -1,46% | - |
| 16.04.2024 | 116,53 | 117,43 | 115,48 | 116,83 | 0,21% | - |
| 15.04.2024 | 117,78 | 119,43 | 115,85 | 116,58 | -0,83% | - |
| 12.04.2024 | 118,88 | 119,55 | 117,15 | 117,55 | -0,84% | - |
| 11.04.2024 | 120,23 | 120,73 | 118,23 | 118,55 | -1,41% | - |
| 10.04.2024 | 120,30 | 122,33 | 119,80 | 120,25 | -0,46% | - |
| 09.04.2024 | 122,13 | 122,25 | 120,18 | 120,80 | -1,11% | - |
| 08.04.2024 | 120,33 | 122,53 | 120,13 | 122,15 | 1,47% | - |
| 05.04.2024 | 119,38 | 120,98 | 118,60 | 120,38 | 1,01% | - |
| 04.04.2024 | 119,23 | 120,68 | 118,38 | 119,18 | -0,06% | - |
| 03.04.2024 | 118,85 | 121,15 | 117,08 | 119,25 | 0,06% | - |
| 02.04.2024 | 119,33 | 119,53 | 116,80 | 119,18 | -0,25% | - |
| 28.03.2024 | 117,60 | 121,20 | 117,60 | 119,48 | -2,31% | - |
| 27.03.2024 | 115,00 | 122,30 | 115,00 | 122,30 | 5,98% | - |
| 26.03.2024 | 115,20 | 117,00 | 113,80 | 115,40 | -0,35% | - |
| 25.03.2024 | 115,60 | 117,40 | 115,30 | 115,80 | -0,71% | - |
| 22.03.2024 | 117,20 | 128,20 | 115,70 | 116,63 | -1,06% | - |
| 21.03.2024 | 113,70 | 146,55 | 113,70 | 117,88 | 3,29% | - |
| 20.03.2024 | 112,80 | 114,70 | 108,90 | 114,13 | 10,05% | 25,00 |
| 19.03.2024 | 112,60 | 114,60 | 103,70 | 103,70 | -8,63% | - |
| 18.03.2024 | 114,30 | 115,20 | 112,70 | 113,50 | 11,66% | - |
| 15.03.2024 | 114,10 | 115,70 | 101,65 | 101,65 | -6,66% | - |
| 14.03.2024 | 114,30 | 116,40 | 108,90 | 108,90 | -4,89% | - |
| 13.03.2024 | 112,50 | 115,10 | 112,30 | 114,50 | 1,87% | - |
| 12.03.2024 | 113,90 | 115,20 | 112,20 | 112,40 | -1,75% | - |
| 11.03.2024 | 113,70 | 114,80 | 113,10 | 114,40 | 0,44% | - |
| 08.03.2024 | 112,80 | 115,70 | 112,80 | 113,90 | 0,44% | - |
| 07.03.2024 | 114,10 | 115,40 | 113,10 | 113,40 | -0,70% | - |
| 06.03.2024 | 114,90 | 115,90 | 113,40 | 114,20 | -0,70% | - |
| 05.03.2024 | 115,20 | 116,40 | 114,00 | 115,00 | -0,86% | - |
| 04.03.2024 | 116,60 | 118,90 | 115,80 | 116,00 | -1,19% | - |
| 01.03.2024 | 119,30 | 119,80 | 116,90 | 117,40 | -1,34% | - |
| 29.02.2024 | 118,00 | 120,70 | 117,90 | 119,00 | 0,00% | - |
| 28.02.2024 | 119,00 | 120,10 | 118,60 | 119,00 | -0,42% | - |
| 27.02.2024 | 120,70 | 122,00 | 119,00 | 119,50 | -0,91% | - |
| 26.02.2024 | 121,20 | 122,80 | 120,20 | 120,60 | -0,99% | - |
| 23.02.2024 | 121,70 | 124,10 | 121,40 | 121,80 | 0,16% | - |
| 22.02.2024 | 119,60 | 122,20 | 119,60 | 121,60 | 1,33% | - |
| 21.02.2024 | 119,70 | 120,60 | 118,70 | 120,00 | 0,08% | - |
| 20.02.2024 | 121,80 | 122,00 | 119,40 | 119,90 | -1,80% | - |
| 19.02.2024 | 121,80 | 122,40 | 121,80 | 122,10 | -0,08% | - |
| 16.02.2024 | 121,20 | 123,30 | 121,20 | 122,20 | 0,49% | - |
| 15.02.2024 | 119,60 | 122,80 | 119,50 | 121,60 | 1,33% | - |
| 14.02.2024 | 117,30 | 120,50 | 117,30 | 120,00 | 2,21% | - |
| 13.02.2024 | 119,00 | 120,40 | 116,80 | 117,40 | -1,76% | - |
| 12.02.2024 | 117,00 | 120,00 | 117,00 | 119,50 | 1,62% | - |
| 09.02.2024 | 116,30 | 118,40 | 116,10 | 117,60 | 1,12% | - |
| 08.02.2024 | 115,60 | 117,70 | 114,70 | 116,30 | 0,61% | - |
| 07.02.2024 | 115,40 | 116,80 | 114,40 | 115,60 | 0,17% | - |
| 06.02.2024 | 115,60 | 116,40 | 113,50 | 115,40 | -0,26% | - |
| 05.02.2024 | 117,50 | 117,90 | 115,00 | 115,70 | 3,67% | - |
| 02.02.2024 | 111,60 | 120,10 | 111,60 | 111,60 | -0,45% | - |
| 01.02.2024 | 111,00 | 113,00 | 109,80 | 112,10 | 1,17% | - |
| 31.01.2024 | 113,60 | 113,90 | 110,70 | 110,80 | -2,29% | - |
| 30.01.2024 | 113,60 | 114,00 | 111,50 | 113,40 | -0,18% | - |
| 29.01.2024 | 111,40 | 114,00 | 111,40 | 113,60 | 1,97% | - |
| 26.01.2024 | 112,60 | 113,60 | 111,00 | 111,40 | -1,33% | - |
| 25.01.2024 | 112,10 | 114,10 | 111,50 | 112,90 | 0,89% | - |
| 24.01.2024 | 112,40 | 113,80 | 111,50 | 111,90 | -0,71% | - |
| 23.01.2024 | 111,30 | 113,70 | 111,20 | 112,70 | 1,08% | - |
| 22.01.2024 | 109,60 | 112,40 | 109,50 | 111,50 | 1,46% | - |
| 19.01.2024 | 107,80 | 110,00 | 107,80 | 109,90 | 1,76% | - |
| 18.01.2024 | 107,10 | 109,00 | 107,10 | 108,00 | 0,65% | - |
| 17.01.2024 | 107,60 | 108,50 | 106,60 | 107,30 | -0,46% | - |
| 16.01.2024 | 104,50 | 108,20 | 103,80 | 107,80 | 3,26% | - |
| 15.01.2024 | 104,50 | 104,60 | 104,20 | 104,40 | -0,10% | - |
| 12.01.2024 | 104,00 | 105,50 | 103,50 | 104,50 | 0,38% | - |
| 11.01.2024 | 104,20 | 104,60 | 102,40 | 104,10 | 0,00% | - |
| 10.01.2024 | 104,80 | 106,20 | 103,90 | 104,10 | -1,23% | - |
| 09.01.2024 | 106,50 | 106,60 | 104,70 | 105,40 | -1,03% | 2,00 |
| 08.01.2024 | 104,60 | 107,10 | 104,40 | 106,50 | 1,43% | - |
| 05.01.2024 | 104,40 | 105,70 | 103,80 | 105,00 | 0,29% | - |
| 04.01.2024 | 107,00 | 107,70 | 104,50 | 104,70 | -2,06% | - |
| 03.01.2024 | 108,20 | 108,90 | 106,60 | 106,90 | -1,75% | - |
| 02.01.2024 | 109,00 | 109,50 | 107,20 | 108,80 | -0,82% | - |
| 29.12.2023 | 109,20 | 109,80 | 109,20 | 109,70 | 0,09% | - |
| 28.12.2023 | 109,90 | 110,60 | 109,00 | 109,60 | -0,36% | - |
| 27.12.2023 | 109,90 | 110,60 | 109,10 | 110,00 | 0,46% | 329,00 |
| 22.12.2023 | 108,50 | 110,00 | 108,10 | 109,50 | 0,74% | 5,00 |
| 21.12.2023 | 108,00 | 109,10 | 107,70 | 108,70 | 0,28% | - |
| 20.12.2023 | 109,20 | 110,20 | 108,30 | 108,40 | -0,82% | - |
| 19.12.2023 | 110,00 | 110,80 | 108,90 | 109,30 | -0,82% | - |
| 18.12.2023 | 112,00 | 112,20 | 109,80 | 110,20 | -1,61% | - |
| 15.12.2023 | 110,70 | 113,60 | 110,70 | 112,00 | 1,27% | - |
| 14.12.2023 | 108,00 | 110,90 | 107,60 | 110,60 | 2,12% | 14,00 |
| 13.12.2023 | 107,80 | 109,30 | 107,30 | 108,30 | 0,28% | - |
| 12.12.2023 | 107,00 | 109,20 | 107,00 | 108,00 | 0,84% | - |
| 11.12.2023 | 105,80 | 107,70 | 105,40 | 107,10 | 1,23% | - |
| 08.12.2023 | 104,40 | 107,20 | 104,20 | 105,80 | 1,93% | - |