123,100$
0,59%
Echtzeit-Aktienkurs Houlihan Lokey Inc.
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 123,18 | 123,72 | 123,08 | 123,10 | 0,59% | 4.117,00 |
| 18.04.2024 | 123,47 | 123,75 | 122,14 | 122,38 | -0,36% | 164.958,00 |
| 17.04.2024 | 125,14 | 125,39 | 122,80 | 122,82 | -1,06% | 248.730,00 |
| 16.04.2024 | 123,53 | 124,79 | 122,72 | 124,13 | 0,20% | 232.079,00 |
| 15.04.2024 | 125,79 | 126,74 | 123,12 | 123,88 | -0,93% | 274.670,00 |
| 12.04.2024 | 126,03 | 126,71 | 124,69 | 125,04 | -1,69% | 245.175,00 |
| 11.04.2024 | 129,55 | 129,62 | 126,89 | 127,19 | -1,56% | 296.013,00 |
| 10.04.2024 | 129,87 | 131,29 | 128,70 | 129,21 | -1,48% | 357.536,00 |
| 09.04.2024 | 132,49 | 133,18 | 130,39 | 131,15 | -1,12% | 251.558,00 |
| 08.04.2024 | 131,45 | 133,02 | 130,92 | 132,64 | 1,69% | 276.819,00 |
| 05.04.2024 | 129,19 | 131,07 | 128,24 | 130,43 | 1,02% | 248.423,00 |
| 04.04.2024 | 130,31 | 130,91 | 128,45 | 129,11 | -0,02% | 260.120,00 |
| 03.04.2024 | 128,15 | 131,30 | 128,15 | 129,14 | 0,62% | 377.388,00 |
| 02.04.2024 | 127,50 | 128,66 | 127,01 | 128,35 | 0,15% | 279.107,00 |
| 01.04.2024 | 128,44 | 128,75 | 127,10 | 128,16 | -0,02% | 363.047,00 |
| 28.03.2024 | 128,18 | 129,19 | 127,28 | 128,19 | 0,24% | 286.382,00 |
| 27.03.2024 | 125,34 | 128,28 | 125,18 | 127,88 | 2,56% | 332.663,00 |
| 26.03.2024 | 125,16 | 126,53 | 123,62 | 124,69 | -0,52% | 372.883,00 |
| 25.03.2024 | 125,43 | 126,90 | 124,96 | 125,34 | -0,12% | 270.046,00 |
| 22.03.2024 | 127,56 | 127,56 | 125,13 | 125,49 | -1,62% | 369.490,00 |
| 21.03.2024 | 124,77 | 127,86 | 124,53 | 127,56 | 2,83% | 263.021,00 |
| 20.03.2024 | 122,32 | 124,21 | 121,81 | 124,05 | 0,94% | 301.048,00 |
| 19.03.2024 | 122,20 | 124,07 | 122,08 | 122,89 | 0,20% | 393.580,00 |
| 18.03.2024 | 124,26 | 125,27 | 122,49 | 122,64 | -1,31% | 301.740,00 |
| 15.03.2024 | 123,51 | 125,72 | 123,51 | 124,27 | 0,15% | 695.360,00 |
| 14.03.2024 | 124,67 | 125,08 | 122,62 | 124,08 | -0,62% | 253.827,00 |
| 13.03.2024 | 123,37 | 125,91 | 122,95 | 124,85 | 1,67% | 296.970,00 |
| 12.03.2024 | 124,36 | 125,24 | 122,65 | 122,80 | -1,40% | 358.124,00 |
| 11.03.2024 | 124,17 | 125,09 | 123,65 | 124,54 | 0,01% | 180.181,00 |
| 08.03.2024 | 124,92 | 126,41 | 124,13 | 124,53 | 0,36% | 235.611,00 |
| 07.03.2024 | 125,22 | 125,40 | 123,29 | 124,08 | -0,33% | 293.968,00 |
| 06.03.2024 | 125,23 | 125,72 | 123,72 | 124,49 | -0,26% | 245.529,00 |
| 05.03.2024 | 123,26 | 126,04 | 123,26 | 124,81 | -0,83% | 371.221,00 |
| 04.03.2024 | 127,64 | 128,75 | 125,79 | 125,86 | -1,08% | 329.116,00 |
| 01.03.2024 | 128,94 | 129,09 | 126,78 | 127,24 | -1,10% | 369.508,00 |
| 29.02.2024 | 129,27 | 129,91 | 127,99 | 128,66 | -0,26% | 408.447,00 |
| 28.02.2024 | 128,78 | 129,65 | 128,62 | 128,99 | -0,44% | 400.228,00 |
| 27.02.2024 | 131,33 | 131,58 | 129,05 | 129,56 | -1,06% | 242.320,00 |
| 26.02.2024 | 131,49 | 133,01 | 130,49 | 130,95 | -0,68% | 280.020,00 |
| 23.02.2024 | 132,39 | 133,80 | 131,53 | 131,85 | 0,19% | 220.069,00 |
| 22.02.2024 | 129,72 | 131,96 | 129,72 | 131,60 | 1,32% | 268.963,00 |
| 21.02.2024 | 129,54 | 130,02 | 128,46 | 129,88 | 0,23% | 360.392,00 |
| 20.02.2024 | 130,62 | 131,02 | 129,07 | 129,58 | -1,59% | 357.062,00 |
| 16.02.2024 | 130,72 | 132,63 | 130,33 | 131,68 | 0,47% | 479.321,00 |
| 15.02.2024 | 129,59 | 131,80 | 129,02 | 131,07 | 1,89% | 318.584,00 |
| 14.02.2024 | 126,60 | 128,83 | 126,58 | 128,64 | 2,39% | 276.544,00 |
| 13.02.2024 | 126,02 | 128,55 | 125,05 | 125,64 | -2,40% | 418.172,00 |
| 12.02.2024 | 126,82 | 128,91 | 126,46 | 128,73 | 1,47% | 454.044,00 |
| 09.02.2024 | 125,83 | 127,21 | 125,77 | 126,87 | 1,17% | 335.300,00 |
| 08.02.2024 | 124,28 | 126,45 | 123,38 | 125,40 | 0,67% | 284.300,00 |
| 07.02.2024 | 124,34 | 125,50 | 123,38 | 124,57 | 0,31% | 316.167,00 |
| 06.02.2024 | 124,17 | 124,75 | 121,95 | 124,18 | -0,07% | 383.597,00 |
| 05.02.2024 | 125,86 | 125,86 | 123,52 | 124,27 | -2,07% | 358.121,00 |
| 02.02.2024 | 128,51 | 129,22 | 123,45 | 126,90 | 4,14% | 613.918,00 |
| 01.02.2024 | 120,14 | 122,34 | 119,28 | 121,86 | 1,74% | 462.180,00 |
| 31.01.2024 | 122,97 | 123,53 | 119,53 | 119,78 | -2,55% | 532.263,00 |
| 30.01.2024 | 122,69 | 123,09 | 120,93 | 122,91 | -0,14% | 446.789,00 |
| 29.01.2024 | 120,56 | 123,15 | 120,56 | 123,08 | 1,79% | 387.262,00 |
| 26.01.2024 | 122,86 | 123,06 | 120,67 | 120,92 | -1,18% | 262.823,00 |
| 25.01.2024 | 122,57 | 123,32 | 121,95 | 122,36 | 0,55% | 217.546,00 |
| 24.01.2024 | 123,44 | 123,98 | 121,50 | 121,69 | -0,56% | 261.639,00 |
| 23.01.2024 | 121,88 | 122,83 | 120,81 | 122,38 | 0,78% | 349.080,00 |
| 22.01.2024 | 119,99 | 121,84 | 119,99 | 121,43 | 1,75% | 266.643,00 |
| 19.01.2024 | 118,23 | 119,48 | 117,50 | 119,34 | 1,63% | 248.971,00 |
| 18.01.2024 | 117,55 | 118,04 | 116,67 | 117,43 | 0,54% | 308.971,00 |
| 17.01.2024 | 115,84 | 117,40 | 115,84 | 116,80 | -0,31% | 398.786,00 |
| 16.01.2024 | 113,32 | 117,24 | 112,84 | 117,16 | 2,35% | 418.433,00 |
| 12.01.2024 | 115,32 | 115,52 | 113,49 | 114,47 | 0,21% | 242.694,00 |
| 11.01.2024 | 113,58 | 114,34 | 112,17 | 114,23 | 0,08% | 314.981,00 |
| 10.01.2024 | 114,92 | 115,91 | 113,98 | 114,14 | -0,88% | 314.533,00 |
| 09.01.2024 | 115,61 | 116,19 | 114,90 | 115,15 | -1,43% | 312.345,00 |
| 08.01.2024 | 115,37 | 117,08 | 114,74 | 116,82 | 1,66% | 263.659,00 |
| 05.01.2024 | 114,30 | 115,55 | 113,99 | 114,91 | 0,27% | 544.173,00 |
| 04.01.2024 | 116,91 | 117,67 | 114,44 | 114,60 | -1,84% | 687.834,00 |
| 03.01.2024 | 118,30 | 118,30 | 116,42 | 116,75 | -1,96% | 513.963,00 |
| 02.01.2024 | 119,07 | 119,58 | 117,72 | 119,09 | -0,68% | 380.551,00 |
| 29.12.2023 | 121,12 | 121,38 | 119,89 | 119,91 | -1,11% | 264.766,00 |
| 28.12.2023 | 121,63 | 122,28 | 120,81 | 121,26 | -0,76% | 265.714,00 |
| 27.12.2023 | 121,51 | 122,46 | 120,24 | 122,19 | 0,68% | 259.995,00 |
| 26.12.2023 | 120,63 | 121,81 | 120,63 | 121,37 | 0,71% | 190.847,00 |
| 22.12.2023 | 120,03 | 120,80 | 119,41 | 120,51 | 0,70% | 304.538,00 |
| 21.12.2023 | 119,13 | 120,00 | 118,42 | 119,67 | 1,03% | 304.220,00 |
| 20.12.2023 | 119,44 | 120,40 | 118,40 | 118,45 | -0,99% | 514.270,00 |
| 19.12.2023 | 121,17 | 121,17 | 119,52 | 119,63 | -0,45% | 597.778,00 |
| 18.12.2023 | 121,84 | 121,84 | 119,95 | 120,17 | -1,55% | 552.640,00 |
| 15.12.2023 | 121,19 | 123,51 | 121,18 | 122,06 | 0,39% | 7.795.467,00 |
| 14.12.2023 | 118,58 | 121,63 | 118,55 | 121,58 | 3,49% | 865.921,00 |
| 13.12.2023 | 116,43 | 118,08 | 115,79 | 117,48 | 0,72% | 623.775,00 |
| 12.12.2023 | 115,64 | 117,52 | 115,54 | 116,64 | 1,05% | 628.749,00 |
| 11.12.2023 | 114,06 | 115,43 | 113,34 | 115,43 | 1,32% | 600.644,00 |
| 08.12.2023 | 112,40 | 115,05 | 112,40 | 113,93 | 1,24% | 499.533,00 |
| 07.12.2023 | 112,25 | 114,04 | 112,22 | 112,53 | 0,18% | 471.466,00 |
| 06.12.2023 | 113,89 | 115,15 | 112,26 | 112,33 | -0,37% | 481.816,00 |
| 05.12.2023 | 114,37 | 115,42 | 112,53 | 112,75 | -2,05% | 591.702,00 |
| 04.12.2023 | 113,12 | 115,24 | 112,63 | 115,11 | 4,71% | 1.149.054,00 |
| 01.12.2023 | 107,17 | 110,28 | 106,78 | 109,93 | 2,05% | 391.057,00 |
| 30.11.2023 | 105,77 | 108,32 | 105,34 | 107,72 | 1,65% | 507.632,00 |
| 29.11.2023 | 105,20 | 107,06 | 105,16 | 105,97 | 0,89% | 314.439,00 |
| 28.11.2023 | 106,10 | 106,75 | 104,86 | 105,04 | -1,30% | 340.235,00 |
| 27.11.2023 | 105,91 | 106,63 | 104,87 | 106,42 | 0,39% | 293.432,00 |