122,525€
1,05%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 121,35 | 122,25 | 121,35 | 122,15 | 0,74% | - |
| 02.05.2024 | 118,60 | 121,60 | 118,60 | 121,25 | 1,63% | - |
| 30.04.2024 | 118,60 | 119,85 | 118,60 | 119,30 | -0,04% | - |
| 29.04.2024 | 117,50 | 119,35 | 117,50 | 119,35 | 0,80% | - |
| 26.04.2024 | 117,60 | 118,75 | 117,60 | 118,40 | 0,21% | - |
| 25.04.2024 | 118,30 | 118,30 | 116,95 | 118,15 | -1,09% | - |
| 24.04.2024 | 120,40 | 120,40 | 118,85 | 119,45 | -1,36% | - |
| 23.04.2024 | 119,15 | 121,40 | 119,15 | 121,10 | 0,71% | - |
| 22.04.2024 | 115,45 | 120,30 | 115,45 | 120,25 | 3,98% | - |
| 19.04.2024 | 113,40 | 116,10 | 113,40 | 115,65 | 0,78% | - |
| 18.04.2024 | 114,35 | 115,55 | 114,35 | 114,75 | -0,65% | - |
| 17.04.2024 | 115,95 | 116,85 | 115,50 | 115,50 | -0,94% | - |
| 16.04.2024 | 115,55 | 117,05 | 115,40 | 116,60 | 0,21% | - |
| 15.04.2024 | 116,80 | 118,45 | 116,05 | 116,35 | -1,02% | - |
| 12.04.2024 | 117,90 | 118,30 | 117,55 | 117,55 | -0,76% | - |
| 11.04.2024 | 119,25 | 119,80 | 118,45 | 118,45 | -1,54% | 35,00 |
| 10.04.2024 | 119,90 | 121,75 | 119,90 | 120,30 | -0,17% | - |
| 09.04.2024 | 121,15 | 123,10 | 120,20 | 120,50 | -1,19% | 81,00 |
| 08.04.2024 | 119,30 | 121,95 | 119,30 | 121,95 | 1,63% | - |
| 05.04.2024 | 120,35 | 120,50 | 118,45 | 120,00 | 0,88% | 30,00 |
| 04.04.2024 | 118,25 | 120,20 | 118,25 | 118,95 | -0,17% | - |
| 03.04.2024 | 117,90 | 120,55 | 117,90 | 119,15 | 0,25% | - |
| 02.04.2024 | 118,40 | 120,35 | 117,80 | 118,85 | 0,72% | 5,00 |
| 28.03.2024 | 117,20 | 118,80 | 117,20 | 118,00 | 0,68% | - |
| 27.03.2024 | 114,60 | 118,00 | 114,60 | 117,20 | 2,63% | - |
| 26.03.2024 | 114,80 | 116,20 | 114,20 | 114,20 | -0,52% | - |
| 25.03.2024 | 115,20 | 116,40 | 114,80 | 114,80 | -0,52% | - |
| 22.03.2024 | 116,80 | 117,20 | 115,40 | 115,40 | -1,03% | - |
| 21.03.2024 | 113,00 | 117,60 | 113,00 | 116,60 | 3,37% | - |
| 20.03.2024 | 112,60 | 113,00 | 112,20 | 112,80 | 0,36% | - |
| 19.03.2024 | 112,20 | 114,00 | 112,20 | 112,40 | 0,36% | - |
| 18.03.2024 | 113,60 | 114,20 | 112,00 | 112,00 | -1,23% | - |
| 15.03.2024 | 113,40 | 114,80 | 113,40 | 113,40 | 0,18% | - |
| 14.03.2024 | 113,40 | 113,60 | 112,60 | 113,20 | 0,00% | - |
| 13.03.2024 | 111,80 | 114,20 | 111,60 | 113,20 | 1,43% | - |
| 12.03.2024 | 113,20 | 113,60 | 111,60 | 111,60 | -1,41% | - |
| 11.03.2024 | 112,80 | 114,00 | 112,80 | 113,20 | -0,70% | - |
| 08.03.2024 | 112,40 | 114,60 | 112,40 | 114,00 | 0,35% | - |
| 07.03.2024 | 113,20 | 114,40 | 113,20 | 113,60 | -0,53% | - |
| 06.03.2024 | 114,00 | 114,60 | 113,40 | 114,20 | -0,35% | - |
| 05.03.2024 | 114,80 | 115,60 | 114,60 | 114,60 | -1,21% | - |
| 04.03.2024 | 116,20 | 117,60 | 116,00 | 116,00 | -1,19% | - |
| 01.03.2024 | 118,40 | 118,40 | 117,00 | 117,40 | -1,34% | - |
| 29.02.2024 | 117,60 | 119,40 | 117,60 | 119,00 | 0,17% | 250,00 |
| 28.02.2024 | 118,60 | 119,40 | 118,60 | 118,80 | -0,34% | 83,00 |
| 27.02.2024 | 119,60 | 119,60 | 119,00 | 119,20 | -1,00% | - |
| 26.02.2024 | 120,80 | 121,40 | 120,40 | 120,40 | -0,99% | - |
| 23.02.2024 | 120,80 | 123,20 | 120,80 | 121,60 | 0,33% | - |
| 22.02.2024 | 119,20 | 121,60 | 119,20 | 121,20 | 1,17% | - |
| 21.02.2024 | 118,80 | 119,80 | 118,80 | 119,80 | 0,17% | - |
| 20.02.2024 | 121,00 | 121,00 | 119,40 | 119,60 | -1,48% | - |
| 19.02.2024 | 121,60 | 121,60 | 121,40 | 121,40 | -0,49% | - |
| 16.02.2024 | 120,80 | 122,40 | 120,80 | 122,00 | 0,49% | - |
| 15.02.2024 | 119,20 | 121,80 | 119,20 | 121,40 | 1,51% | - |
| 14.02.2024 | 116,40 | 119,60 | 116,40 | 119,60 | 2,22% | - |
| 13.02.2024 | 118,60 | 119,00 | 117,00 | 117,00 | -1,85% | - |
| 12.02.2024 | 116,60 | 119,20 | 116,60 | 119,20 | 1,36% | - |
| 09.02.2024 | 115,40 | 117,60 | 115,40 | 117,60 | 1,20% | - |
| 08.02.2024 | 114,60 | 116,60 | 114,60 | 116,20 | 0,35% | - |
| 07.02.2024 | 114,60 | 115,80 | 114,60 | 115,80 | 0,52% | - |
| 06.02.2024 | 114,60 | 115,20 | 114,00 | 115,20 | -0,35% | - |
| 05.02.2024 | 116,60 | 116,60 | 115,00 | 115,60 | -1,53% | - |
| 02.02.2024 | 111,20 | 118,60 | 111,20 | 117,40 | 4,82% | - |
| 01.02.2024 | 110,20 | 112,00 | 110,20 | 112,00 | 1,27% | - |
| 31.01.2024 | 112,80 | 113,00 | 110,60 | 110,60 | -2,30% | - |
| 30.01.2024 | 112,80 | 113,40 | 112,40 | 113,20 | -0,18% | - |
| 29.01.2024 | 110,60 | 113,40 | 110,60 | 113,40 | 1,80% | - |
| 26.01.2024 | 111,80 | 113,00 | 111,00 | 111,40 | -0,89% | - |
| 25.01.2024 | 111,20 | 113,00 | 111,20 | 112,40 | 0,72% | - |
| 24.01.2024 | 112,00 | 112,60 | 111,60 | 111,60 | -1,24% | - |
| 23.01.2024 | 110,40 | 113,00 | 110,40 | 113,00 | 1,44% | - |
| 22.01.2024 | 108,60 | 111,40 | 108,60 | 111,40 | 1,83% | - |
| 19.01.2024 | 107,00 | 109,40 | 107,00 | 109,40 | 1,30% | - |
| 18.01.2024 | 106,20 | 108,00 | 106,20 | 108,00 | 0,93% | - |
| 17.01.2024 | 106,60 | 107,60 | 106,60 | 107,00 | -0,56% | - |
| 16.01.2024 | 103,80 | 107,60 | 103,80 | 107,60 | 3,66% | - |
| 15.01.2024 | 103,80 | 104,00 | 103,80 | 103,80 | -0,57% | - |
| 12.01.2024 | 103,20 | 104,40 | 103,20 | 104,40 | 0,38% | - |
| 11.01.2024 | 103,20 | 104,00 | 102,60 | 104,00 | 0,00% | - |
| 10.01.2024 | 104,40 | 105,20 | 104,00 | 104,00 | -1,52% | - |
| 09.01.2024 | 105,80 | 105,80 | 105,20 | 105,60 | -0,94% | - |
| 08.01.2024 | 103,80 | 106,60 | 103,00 | 106,60 | 1,52% | 155,00 |
| 05.01.2024 | 104,00 | 105,00 | 104,00 | 105,00 | 0,38% | - |
| 04.01.2024 | 106,20 | 106,40 | 104,60 | 104,60 | -1,88% | - |
| 03.01.2024 | 107,80 | 107,80 | 106,60 | 106,60 | -1,66% | - |
| 02.01.2024 | 107,60 | 108,40 | 106,00 | 108,40 | -0,37% | 19,00 |
| 29.12.2023 | 108,80 | 108,80 | 108,80 | 108,80 | -0,37% | - |
| 28.12.2023 | 109,00 | 109,40 | 109,00 | 109,20 | -0,55% | - |
| 27.12.2023 | 109,20 | 110,00 | 109,00 | 109,80 | 0,55% | - |
| 22.12.2023 | 107,60 | 109,40 | 107,60 | 109,20 | 0,74% | - |
| 21.12.2023 | 107,60 | 108,40 | 107,20 | 108,40 | 0,18% | - |
| 20.12.2023 | 108,40 | 109,40 | 108,20 | 108,20 | -0,55% | - |
| 19.12.2023 | 109,20 | 110,00 | 108,80 | 108,80 | -1,09% | - |
| 18.12.2023 | 111,20 | 111,20 | 109,80 | 110,00 | -1,61% | - |
| 15.12.2023 | 109,80 | 112,40 | 109,80 | 111,80 | 1,64% | - |
| 14.12.2023 | 107,20 | 110,00 | 107,00 | 110,00 | 1,85% | 9,00 |
| 13.12.2023 | 107,40 | 109,20 | 107,40 | 108,00 | 0,19% | 10,00 |
| 12.12.2023 | 106,40 | 108,40 | 106,40 | 107,80 | 0,75% | - |
| 11.12.2023 | 105,00 | 107,00 | 105,00 | 107,00 | 1,33% | - |
| 08.12.2023 | 103,60 | 105,80 | 103,60 | 105,60 | 1,34% | - |