Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,54 | 64,42 | 63,32 | 63,51 | -1,01% | - |
| 25.02.2021 | 64,76 | 64,95 | 0,00 | 64,16 | -1,19% | - |
| 24.02.2021 | 64,79 | 65,56 | 64,76 | 64,93 | -1,40% | - |
| 23.02.2021 | 65,72 | 66,08 | 0,00 | 65,85 | 0,40% | - |
| 22.02.2021 | 65,83 | 66,46 | 65,24 | 65,59 | 0,47% | - |
| 19.02.2021 | 67,00 | 67,05 | 0,00 | 65,28 | -1,65% | - |
| 18.02.2021 | 66,47 | 67,17 | 66,04 | 66,38 | -0,43% | - |
| 17.02.2021 | 66,63 | 67,26 | 66,34 | 66,66 | -1,39% | - |
| 16.02.2021 | 67,68 | 67,95 | 67,19 | 67,60 | 0,57% | - |
| 12.02.2021 | 67,23 | 68,57 | 66,28 | 67,22 | 0,54% | - |
| 11.02.2021 | 65,73 | 67,14 | 65,22 | 66,86 | 1,17% | - |
| 10.02.2021 | 66,69 | 66,97 | 66,09 | 66,09 | -0,53% | - |
| 09.02.2021 | 66,47 | 66,74 | 65,61 | 66,44 | -2,57% | - |
| 08.02.2021 | 66,91 | 68,29 | 66,41 | 68,19 | 2,89% | - |
| 05.02.2021 | 65,88 | 67,43 | 65,32 | 66,27 | 1,24% | - |
| 04.02.2021 | 65,49 | 65,49 | 65,41 | 65,46 | -0,65% | - |
| 03.02.2021 | 66,61 | 67,53 | 65,75 | 65,89 | -1,04% | - |
| 02.02.2021 | 66,64 | 66,64 | 66,58 | 66,58 | -0,49% | - |
| 01.02.2021 | 66,73 | 67,10 | 65,71 | 66,91 | 3,32% | - |
| 29.01.2021 | 66,10 | 66,69 | 0,00 | 64,76 | -3,78% | - |
| 28.01.2021 | 66,15 | 68,64 | 66,09 | 67,30 | -0,08% | - |
| 27.01.2021 | 69,21 | 69,33 | 66,89 | 67,36 | -3,15% | - |
| 26.01.2021 | 69,59 | 69,64 | 69,54 | 69,55 | -1,88% | - |
| 25.01.2021 | 70,87 | 70,88 | 70,87 | 70,88 | 0,92% | - |
| 22.01.2021 | 70,47 | 71,50 | 69,63 | 70,23 | -0,41% | - |
| 21.01.2021 | 70,52 | 70,53 | 70,52 | 70,52 | -1,02% | - |
| 20.01.2021 | 71,43 | 71,45 | 70,00 | 71,25 | -0,36% | - |
| 19.01.2021 | 70,55 | 71,92 | 70,53 | 71,51 | 1,90% | - |
| 15.01.2021 | 70,16 | 71,57 | 69,76 | 70,18 | -1,31% | - |
| 14.01.2021 | 72,83 | 72,95 | 70,16 | 71,12 | -1,60% | - |
| 13.01.2021 | 72,07 | 72,44 | 71,68 | 72,28 | -0,06% | - |
| 12.01.2021 | 72,07 | 72,68 | 71,90 | 72,32 | 1,08% | - |
| 11.01.2021 | 71,05 | 72,13 | 70,95 | 71,55 | 0,28% | - |
| 08.01.2021 | 70,46 | 71,41 | 70,34 | 71,35 | 0,88% | - |
| 07.01.2021 | 69,92 | 70,88 | 69,86 | 70,72 | 3,17% | - |
| 06.01.2021 | 67,69 | 69,09 | 0,00 | 68,55 | 2,61% | - |
| 05.01.2021 | 67,06 | 67,16 | 66,50 | 66,80 | -0,31% | - |
| 04.01.2021 | 67,81 | 67,88 | 66,28 | 67,01 | -0,62% | - |
| 31.12.2020 | 66,77 | 68,54 | 66,04 | 67,43 | 1,62% | - |
| 30.12.2020 | 66,89 | 67,38 | 64,66 | 66,35 | 1,52% | - |
| 29.12.2020 | 65,36 | 65,36 | 65,36 | 65,36 | -2,35% | - |
| 28.12.2020 | 67,22 | 68,35 | 66,93 | 66,93 | -0,74% | - |
| 24.12.2020 | 67,64 | 68,75 | 66,83 | 67,43 | -0,72% | - |
| 23.12.2020 | 68,58 | 68,80 | 66,31 | 67,92 | 0,15% | - |
| 22.12.2020 | 68,00 | 68,78 | 67,50 | 67,82 | -0,72% | - |
| 21.12.2020 | 66,70 | 68,54 | 66,69 | 68,31 | 0,18% | - |
| 18.12.2020 | 68,02 | 68,34 | 67,55 | 68,19 | -0,41% | - |
| 17.12.2020 | 69,02 | 69,12 | 66,83 | 68,47 | 0,34% | - |
| 16.12.2020 | 68,75 | 69,01 | 66,76 | 68,24 | -0,01% | - |
| 15.12.2020 | 68,24 | 68,24 | 68,24 | 68,24 | 0,10% | - |
| 14.12.2020 | 69,99 | 70,18 | 68,17 | 68,17 | -2,61% | - |
| 11.12.2020 | 70,39 | 70,39 | 70,00 | 70,00 | 0,16% | - |
| 10.12.2020 | 69,54 | 70,03 | 67,97 | 69,89 | 0,29% | - |
| 09.12.2020 | 69,73 | 69,76 | 68,88 | 69,69 | 0,56% | - |
| 08.12.2020 | 68,52 | 70,44 | 68,01 | 69,30 | 1,07% | - |
| 07.12.2020 | 67,17 | 68,66 | 66,93 | 68,57 | 2,50% | - |
| 04.12.2020 | 66,76 | 67,31 | 65,64 | 66,89 | 1,97% | - |
| 03.12.2020 | 64,69 | 65,94 | 64,69 | 65,60 | 0,06% | - |
| 02.12.2020 | 65,99 | 66,20 | 63,51 | 65,56 | -0,61% | - |
| 01.12.2020 | 65,96 | 65,97 | 65,96 | 65,97 | 2,13% | - |
| 30.11.2020 | 65,04 | 65,11 | 64,24 | 64,59 | -0,42% | - |
| 27.11.2020 | 64,76 | 66,55 | 64,52 | 64,87 | -1,56% | - |
| 25.11.2020 | 64,86 | 65,91 | 63,58 | 65,89 | 2,86% | - |
| 24.11.2020 | 63,40 | 64,21 | 63,18 | 64,06 | 2,83% | - |
| 23.11.2020 | 62,39 | 62,39 | 62,25 | 62,29 | 0,57% | - |
| 20.11.2020 | 62,82 | 62,89 | 61,47 | 61,94 | -1,92% | - |
| 19.11.2020 | 62,89 | 64,64 | 61,50 | 63,15 | -0,40% | - |
| 18.11.2020 | 64,25 | 64,72 | 63,21 | 63,41 | -0,09% | - |
| 17.11.2020 | 63,60 | 64,70 | 0,00 | 63,46 | -1,34% | - |
| 16.11.2020 | 65,19 | 65,71 | 63,55 | 64,32 | -1,05% | - |
| 13.11.2020 | 65,38 | 65,64 | 64,52 | 65,01 | 0,41% | - |
| 12.11.2020 | 64,21 | 64,77 | 63,14 | 64,74 | -0,08% | - |
| 11.11.2020 | 64,74 | 66,97 | 64,04 | 64,79 | 0,01% | - |
| 10.11.2020 | 64,79 | 64,79 | 64,79 | 64,79 | 2,49% | - |
| 09.11.2020 | 63,86 | 65,00 | 63,19 | 63,21 | -0,90% | - |
| 06.11.2020 | 64,66 | 65,11 | 63,67 | 63,79 | -1,60% | - |
| 05.11.2020 | 64,63 | 65,16 | 63,48 | 64,83 | 1,63% | - |
| 04.11.2020 | 62,31 | 63,97 | 62,25 | 63,79 | 2,80% | - |
| 03.11.2020 | 62,20 | 63,02 | 61,29 | 62,05 | 1,16% | - |
| 02.11.2020 | 62,23 | 62,23 | 61,12 | 61,34 | -1,75% | - |
| 30.10.2020 | 63,59 | 64,23 | 62,07 | 62,43 | -1,10% | - |
| 29.10.2020 | 62,83 | 63,72 | 62,07 | 63,13 | 0,47% | - |
| 28.10.2020 | 63,71 | 64,29 | 62,44 | 62,83 | -4,30% | - |
| 27.10.2020 | 65,66 | 65,67 | 64,69 | 65,66 | 4,94% | - |
| 26.10.2020 | 62,74 | 62,95 | 62,02 | 62,57 | -1,45% | - |
| 23.10.2020 | 63,65 | 63,86 | 62,65 | 63,49 | -0,98% | - |
| 22.10.2020 | 63,18 | 64,12 | 62,61 | 64,12 | 2,54% | - |
| 21.10.2020 | 64,17 | 64,30 | 62,53 | 62,53 | 0,93% | - |
| 20.10.2020 | 0,00 | 64,03 | 0,00 | 61,95 | -2,04% | - |
| 19.10.2020 | 64,85 | 64,85 | 63,02 | 63,24 | 0,18% | - |
| 16.10.2020 | 64,27 | 64,62 | 63,13 | 63,13 | -1,15% | - |
| 15.10.2020 | 63,77 | 64,54 | 63,57 | 63,86 | 1,29% | - |
| 14.10.2020 | 64,49 | 64,87 | 63,04 | 63,05 | -1,86% | - |
| 13.10.2020 | 64,23 | 64,60 | 63,68 | 64,24 | 0,54% | - |
| 12.10.2020 | 63,95 | 64,67 | 63,61 | 63,90 | 0,65% | - |
| 09.10.2020 | 62,73 | 63,86 | 62,53 | 63,49 | 1,71% | - |
| 08.10.2020 | 0,00 | 62,90 | 0,00 | 62,42 | 1,41% | - |
| 07.10.2020 | 61,62 | 61,77 | 60,44 | 61,55 | 1,22% | - |
| 06.10.2020 | 60,50 | 62,12 | 60,31 | 60,81 | 1,00% | - |
| 05.10.2020 | 60,21 | 60,22 | 60,21 | 60,21 | 1,30% | - |