131,020$
2,46%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 127,06 | 131,53 | 125,42 | 131,02 | 2,46% | 733.098,00 |
| 06.11.2025 | 128,60 | 128,60 | 124,50 | 127,87 | 3,14% | 899.253,00 |
| 05.11.2025 | 124,17 | 126,33 | 122,94 | 123,98 | 1,50% | 719.252,00 |
| 04.11.2025 | 119,43 | 125,00 | 115,32 | 122,15 | 6,28% | 927.451,00 |
| 03.11.2025 | 112,81 | 116,04 | 111,98 | 114,93 | 0,94% | 645.120,00 |
| 31.10.2025 | 113,24 | 114,79 | 112,59 | 113,86 | -0,21% | 403.037,00 |
| 30.10.2025 | 114,91 | 115,99 | 113,97 | 114,10 | -1,14% | 496.718,00 |
| 29.10.2025 | 117,40 | 119,60 | 114,26 | 115,41 | -2,10% | 341.037,00 |
| 28.10.2025 | 119,85 | 122,13 | 117,75 | 117,89 | -1,73% | 537.913,00 |
| 27.10.2025 | 120,24 | 122,16 | 118,80 | 119,96 | 0,99% | 270.976,00 |
| 24.10.2025 | 120,37 | 123,00 | 118,62 | 118,78 | -0,12% | 187.351,00 |
| 23.10.2025 | 119,59 | 120,44 | 116,87 | 118,92 | -0,56% | 342.577,00 |
| 22.10.2025 | 120,78 | 121,39 | 118,61 | 119,59 | -1,14% | 270.303,00 |
| 21.10.2025 | 119,40 | 123,42 | 119,40 | 120,97 | 0,97% | 374.090,00 |
| 20.10.2025 | 118,62 | 121,30 | 117,69 | 119,81 | 1,50% | 355.224,00 |
| 17.10.2025 | 117,93 | 118,89 | 116,76 | 118,04 | 0,37% | 303.498,00 |
| 16.10.2025 | 120,40 | 120,84 | 115,79 | 117,61 | -2,26% | 715.933,00 |
| 15.10.2025 | 126,95 | 127,21 | 119,10 | 120,33 | -3,64% | 518.979,00 |
| 14.10.2025 | 123,52 | 127,26 | 122,25 | 124,88 | 1,66% | 882.115,00 |
| 13.10.2025 | 120,55 | 124,02 | 119,09 | 122,84 | 3,90% | 750.687,00 |
| 10.10.2025 | 118,97 | 119,22 | 114,63 | 118,23 | -0,53% | 1.159.923,00 |
| 09.10.2025 | 120,51 | 120,51 | 115,97 | 118,85 | -0,79% | 631.468,00 |
| 08.10.2025 | 122,91 | 123,06 | 119,72 | 119,80 | -2,28% | 458.502,00 |
| 07.10.2025 | 125,48 | 126,78 | 122,53 | 122,60 | -1,99% | 382.570,00 |
| 06.10.2025 | 127,93 | 129,46 | 123,71 | 125,09 | -1,15% | 613.104,00 |
| 02.10.2025 | 129,00 | 129,00 | 125,94 | 126,55 | -1,75% | 593.313,00 |
| 01.10.2025 | 133,98 | 134,30 | 128,63 | 128,80 | -4,44% | 551.689,00 |
| 30.09.2025 | 139,21 | 139,21 | 133,19 | 134,79 | -3,03% | 320.223,00 |
| 29.09.2025 | 141,66 | 142,34 | 138,89 | 139,00 | -1,35% | 289.664,00 |
| 26.09.2025 | 140,46 | 140,97 | 138,14 | 140,90 | 0,89% | 213.773,00 |
| 25.09.2025 | 140,78 | 142,17 | 139,50 | 139,66 | -2,19% | 442.165,00 |
| 24.09.2025 | 150,43 | 151,61 | 142,08 | 142,78 | -4,75% | 438.416,00 |
| 23.09.2025 | 150,07 | 151,94 | 149,33 | 149,90 | 0,50% | 452.869,00 |
| 22.09.2025 | 149,53 | 150,00 | 147,37 | 149,15 | -0,80% | 367.989,00 |
| 19.09.2025 | 150,66 | 150,98 | 148,69 | 150,36 | -0,41% | 1.062.873,00 |
| 18.09.2025 | 149,19 | 152,41 | 147,78 | 150,99 | 3,22% | 316.176,00 |
| 17.09.2025 | 147,63 | 150,31 | 145,50 | 146,27 | -0,89% | 236.286,00 |
| 16.09.2025 | 146,53 | 147,91 | 145,38 | 147,58 | 0,72% | 276.681,00 |
| 15.09.2025 | 149,07 | 151,30 | 146,44 | 146,53 | -1,52% | 295.293,00 |
| 12.09.2025 | 153,96 | 154,67 | 148,54 | 148,79 | -3,26% | 299.411,00 |
| 11.09.2025 | 150,36 | 154,42 | 149,46 | 153,80 | 3,05% | 316.722,00 |
| 10.09.2025 | 147,77 | 152,19 | 147,76 | 149,25 | 0,89% | 308.685,00 |
| 09.09.2025 | 148,00 | 149,09 | 146,22 | 147,94 | -0,48% | 327.636,00 |
| 08.09.2025 | 146,53 | 148,97 | 145,69 | 148,66 | 1,74% | 461.671,00 |
| 05.09.2025 | 147,96 | 148,71 | 144,36 | 146,12 | -0,63% | 255.300,00 |
| 04.09.2025 | 145,03 | 147,11 | 143,83 | 147,04 | 2,25% | 390.090,00 |
| 03.09.2025 | 147,28 | 148,83 | 142,16 | 143,81 | -4,54% | 757.288,00 |
| 02.09.2025 | 151,57 | 153,02 | 147,96 | 150,65 | -2,39% | 237.469,00 |
| 29.08.2025 | 155,00 | 155,19 | 152,71 | 154,34 | -0,34% | 299.723,00 |
| 28.08.2025 | 154,99 | 156,15 | 154,00 | 154,86 | 0,22% | 222.650,00 |
| 27.08.2025 | 153,54 | 155,80 | 153,19 | 154,52 | 0,12% | 255.452,00 |
| 26.08.2025 | 154,09 | 154,99 | 152,67 | 154,34 | 0,03% | 411.045,00 |
| 25.08.2025 | 155,51 | 156,67 | 154,24 | 154,30 | -1,56% | 387.711,00 |
| 22.08.2025 | 150,53 | 157,01 | 150,09 | 156,75 | 4,60% | 267.936,00 |
| 21.08.2025 | 148,74 | 150,27 | 148,34 | 149,86 | -0,37% | 245.148,00 |
| 20.08.2025 | 150,72 | 151,79 | 147,74 | 150,42 | -0,33% | 330.832,00 |
| 19.08.2025 | 155,99 | 159,47 | 150,59 | 150,92 | -2,88% | 690.243,00 |
| 18.08.2025 | 155,18 | 155,58 | 153,19 | 155,40 | -0,04% | 220.447,00 |
| 15.08.2025 | 158,65 | 158,65 | 154,25 | 155,46 | -1,88% | 392.784,00 |
| 14.08.2025 | 159,47 | 159,87 | 157,16 | 158,44 | -1,52% | 378.094,00 |
| 13.08.2025 | 159,04 | 161,13 | 154,91 | 160,88 | 1,39% | 277.285,00 |
| 12.08.2025 | 154,02 | 158,73 | 154,02 | 158,67 | 4,08% | 234.563,00 |
| 11.08.2025 | 154,51 | 155,19 | 152,14 | 152,45 | -1,35% | 311.770,00 |
| 08.08.2025 | 153,82 | 155,62 | 152,56 | 154,54 | 0,88% | 276.614,00 |
| 07.08.2025 | 158,17 | 158,45 | 152,12 | 153,19 | -2,16% | 314.556,00 |
| 06.08.2025 | 158,33 | 159,39 | 156,28 | 156,57 | -0,13% | 570.336,00 |
| 05.08.2025 | 154,47 | 159,38 | 149,32 | 156,77 | 3,89% | 618.234,00 |
| 04.08.2025 | 149,24 | 152,11 | 147,58 | 150,90 | 2,06% | 503.265,00 |
| 01.08.2025 | 148,00 | 148,35 | 142,53 | 147,86 | -2,85% | 536.519,00 |
| 31.07.2025 | 154,01 | 156,27 | 152,04 | 152,19 | -2,13% | 337.357,00 |
| 30.07.2025 | 156,21 | 158,73 | 154,07 | 155,50 | 0,26% | 346.114,00 |
| 29.07.2025 | 156,29 | 156,49 | 152,75 | 155,09 | -0,44% | 286.261,00 |
| 28.07.2025 | 157,00 | 157,77 | 155,78 | 155,78 | -0,69% | 348.442,00 |
| 25.07.2025 | 157,65 | 157,65 | 155,57 | 156,86 | 0,19% | 234.108,00 |
| 24.07.2025 | 156,00 | 157,61 | 155,21 | 156,57 | 0,68% | 273.641,00 |
| 23.07.2025 | 154,88 | 156,90 | 153,91 | 155,52 | 0,81% | 263.015,00 |
| 22.07.2025 | 152,12 | 155,08 | 150,05 | 154,27 | 1,58% | 439.460,00 |
| 21.07.2025 | 156,62 | 157,60 | 151,85 | 151,87 | -1,79% | 307.072,00 |
| 18.07.2025 | 160,06 | 160,19 | 154,08 | 154,64 | -2,80% | 427.833,00 |
| 17.07.2025 | 151,95 | 160,35 | 151,51 | 159,10 | 4,71% | 719.366,00 |
| 16.07.2025 | 147,00 | 152,17 | 146,65 | 151,95 | 4,28% | 353.963,00 |
| 15.07.2025 | 150,50 | 150,50 | 145,72 | 145,72 | -3,05% | 425.012,00 |
| 14.07.2025 | 151,87 | 151,87 | 149,25 | 150,31 | -0,71% | 360.147,00 |
| 11.07.2025 | 151,47 | 153,21 | 150,59 | 151,38 | -1,21% | 458.337,00 |
| 10.07.2025 | 149,57 | 154,07 | 149,13 | 153,23 | 2,78% | 436.255,00 |
| 09.07.2025 | 147,39 | 149,15 | 145,80 | 149,09 | 1,32% | 263.389,00 |
| 08.07.2025 | 147,06 | 148,87 | 145,13 | 147,15 | 0,72% | 486.685,00 |
| 07.07.2025 | 146,28 | 147,59 | 145,15 | 146,10 | -0,63% | 481.375,00 |
| 03.07.2025 | 146,42 | 147,61 | 145,75 | 147,02 | 1,29% | 201.133,00 |
| 02.07.2025 | 144,30 | 145,51 | 143,54 | 145,15 | 0,26% | 463.402,00 |
| 01.07.2025 | 141,01 | 146,72 | 141,01 | 144,78 | 1,87% | 543.826,00 |
| 30.06.2025 | 146,30 | 146,30 | 139,93 | 142,12 | -1,58% | 624.276,00 |
| 27.06.2025 | 144,00 | 147,46 | 141,30 | 144,40 | 0,11% | 4.635.191,00 |
| 26.06.2025 | 142,78 | 144,34 | 141,08 | 144,24 | 1,21% | 625.575,00 |
| 25.06.2025 | 143,18 | 143,40 | 141,33 | 142,52 | -0,11% | 489.215,00 |
| 24.06.2025 | 140,79 | 143,08 | 140,20 | 142,67 | 2,76% | 509.393,00 |
| 23.06.2025 | 136,01 | 138,96 | 133,47 | 138,84 | 1,64% | 672.543,00 |
| 20.06.2025 | 137,22 | 137,22 | 135,21 | 136,60 | -0,28% | 777.542,00 |
| 18.06.2025 | 136,15 | 139,20 | 135,32 | 136,98 | 0,79% | 506.550,00 |
| 17.06.2025 | 136,05 | 136,57 | 132,94 | 135,91 | -1,18% | 904.045,00 |