79,030$
-1,93%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 79,85 | 80,60 | 78,72 | 79,03 | -1,93% | 561.095,00 |
| 07.07.2026 | 82,46 | 83,38 | 80,25 | 80,59 | -2,27% | 810.664,00 |
| 06.07.2026 | 79,77 | 83,40 | 79,63 | 82,46 | 3,39% | 936.505,00 |
| 02.07.2026 | 79,93 | 80,82 | 77,44 | 79,76 | 1,40% | 1.080.973,00 |
| 01.07.2026 | 79,27 | 82,72 | 77,46 | 78,66 | -0,13% | 866.077,00 |
| 30.06.2026 | 75,34 | 79,49 | 73,87 | 78,76 | 5,01% | 898.917,00 |
| 29.06.2026 | 77,84 | 79,28 | 72,78 | 75,00 | -3,64% | 970.632,00 |
| 26.06.2026 | 76,33 | 78,71 | 75,72 | 77,83 | 2,11% | 2.489.546,00 |
| 25.06.2026 | 74,42 | 76,79 | 74,42 | 76,22 | 3,29% | 1.014.326,00 |
| 24.06.2026 | 76,31 | 76,31 | 71,88 | 73,79 | -2,43% | 1.014.409,00 |
| 23.06.2026 | 78,49 | 79,78 | 74,96 | 75,63 | -4,86% | 863.096,00 |
| 22.06.2026 | 82,00 | 83,77 | 79,41 | 79,49 | -3,32% | 975.519,00 |
| 18.06.2026 | 81,69 | 83,39 | 80,71 | 82,22 | 0,97% | 1.258.708,00 |
| 17.06.2026 | 87,00 | 87,62 | 81,16 | 81,43 | -6,68% | 1.244.335,00 |
| 16.06.2026 | 84,09 | 88,05 | 84,00 | 87,26 | 6,43% | 890.453,00 |
| 15.06.2026 | 81,99 | 85,11 | 81,92 | 81,99 | 2,36% | 926.565,00 |
| 12.06.2026 | 78,82 | 80,57 | 78,19 | 80,10 | 1,74% | 911.509,00 |
| 11.06.2026 | 78,00 | 79,13 | 75,93 | 78,73 | 0,82% | 774.042,00 |
| 10.06.2026 | 79,27 | 81,50 | 77,10 | 78,09 | -2,39% | 948.303,00 |
| 09.06.2026 | 79,96 | 83,73 | 79,64 | 80,00 | 0,11% | 1.412.353,00 |
| 08.06.2026 | 80,46 | 81,90 | 79,10 | 79,91 | -0,58% | 879.587,00 |
| 05.06.2026 | 83,17 | 83,71 | 79,15 | 80,38 | -2,77% | 748.355,00 |
| 04.06.2026 | 81,64 | 84,45 | 81,64 | 82,67 | 2,18% | 1.174.733,00 |
| 03.06.2026 | 80,41 | 80,92 | 76,79 | 80,91 | -4,62% | 1.741.889,00 |
| 02.06.2026 | 87,38 | 87,38 | 84,58 | 84,83 | -4,05% | 772.055,00 |
| 01.06.2026 | 86,77 | 90,26 | 86,51 | 88,41 | 1,49% | 849.309,00 |
| 29.05.2026 | 87,98 | 89,00 | 86,57 | 87,11 | 1,11% | 1.297.313,00 |
| 28.05.2026 | 90,35 | 90,35 | 82,23 | 86,15 | -4,74% | 1.774.513,00 |
| 27.05.2026 | 90,62 | 93,52 | 90,33 | 90,44 | 0,09% | 1.181.051,00 |
| 26.05.2026 | 91,43 | 91,43 | 88,10 | 90,36 | 0,04% | 1.121.454,00 |
| 22.05.2026 | 89,99 | 91,20 | 89,22 | 90,32 | 2,07% | 988.472,00 |
| 21.05.2026 | 86,52 | 89,91 | 83,50 | 88,49 | 3,97% | 1.013.262,00 |
| 20.05.2026 | 84,04 | 85,82 | 82,69 | 85,11 | 1,19% | 616.709,00 |
| 19.05.2026 | 86,71 | 87,64 | 84,05 | 84,11 | -3,04% | 523.577,00 |
| 18.05.2026 | 84,87 | 87,17 | 84,86 | 86,75 | 1,88% | 633.560,00 |
| 15.05.2026 | 87,85 | 88,24 | 84,97 | 85,15 | -2,77% | 580.454,00 |
| 14.05.2026 | 87,40 | 89,92 | 86,42 | 87,58 | 0,96% | 676.352,00 |
| 13.05.2026 | 86,04 | 86,85 | 84,08 | 86,74 | -0,47% | 587.431,00 |
| 12.05.2026 | 88,69 | 88,92 | 86,69 | 87,15 | -1,60% | 693.700,00 |
| 11.05.2026 | 88,86 | 90,00 | 87,47 | 88,57 | -0,51% | 714.227,00 |
| 08.05.2026 | 88,89 | 89,46 | 85,90 | 89,02 | 0,13% | 766.546,00 |
| 07.05.2026 | 89,08 | 90,61 | 87,50 | 88,90 | -0,06% | 1.139.584,00 |
| 06.05.2026 | 93,01 | 93,04 | 88,05 | 88,95 | -3,65% | 1.063.213,00 |
| 05.05.2026 | 91,17 | 93,71 | 89,73 | 92,32 | 1,32% | 1.133.997,00 |
| 04.05.2026 | 92,56 | 94,08 | 90,29 | 91,12 | -1,60% | 730.162,00 |
| 01.05.2026 | 93,09 | 94,86 | 90,52 | 92,60 | 0,62% | 982.761,00 |
| 30.04.2026 | 87,74 | 94,94 | 86,98 | 92,03 | 3,85% | 1.132.260,00 |
| 29.04.2026 | 89,94 | 90,11 | 86,48 | 88,62 | -2,35% | 1.418.907,00 |
| 28.04.2026 | 89,87 | 93,47 | 88,25 | 90,75 | 1,44% | 1.527.710,00 |
| 27.04.2026 | 94,80 | 95,69 | 87,87 | 89,46 | -5,70% | 2.548.409,00 |
| 24.04.2026 | 103,81 | 103,99 | 94,06 | 94,87 | -8,05% | 1.963.423,00 |
| 23.04.2026 | 106,51 | 106,60 | 100,77 | 103,18 | -2,65% | 450.842,00 |
| 22.04.2026 | 107,59 | 108,92 | 105,44 | 105,99 | -0,18% | 433.736,00 |
| 21.04.2026 | 106,84 | 111,01 | 105,64 | 106,18 | -0,53% | 397.061,00 |
| 20.04.2026 | 105,84 | 109,08 | 105,81 | 106,75 | -0,05% | 837.561,00 |
| 17.04.2026 | 106,01 | 108,52 | 105,57 | 106,80 | 2,52% | 605.749,00 |
| 16.04.2026 | 109,84 | 110,24 | 104,17 | 104,17 | -0,88% | 724.532,00 |
| 15.04.2026 | 103,24 | 106,57 | 103,00 | 105,09 | 3,48% | 576.130,00 |
| 14.04.2026 | 99,96 | 102,95 | 98,67 | 101,56 | 2,58% | 817.495,00 |
| 13.04.2026 | 91,52 | 99,60 | 91,52 | 99,01 | 7,29% | 1.637.698,00 |
| 10.04.2026 | 94,58 | 94,58 | 92,13 | 92,28 | -2,65% | 513.743,00 |
| 09.04.2026 | 96,85 | 98,00 | 93,95 | 94,79 | -2,39% | 630.162,00 |
| 08.04.2026 | 101,19 | 102,33 | 95,79 | 97,11 | 0,56% | 694.128,00 |
| 07.04.2026 | 95,21 | 96,99 | 93,38 | 96,57 | 1,27% | 600.382,00 |
| 06.04.2026 | 93,95 | 95,68 | 92,44 | 95,36 | 1,24% | 618.810,00 |
| 02.04.2026 | 94,77 | 96,28 | 90,47 | 94,19 | -2,91% | 775.832,00 |
| 01.04.2026 | 100,67 | 100,87 | 96,84 | 97,01 | -2,42% | 433.707,00 |
| 31.03.2026 | 99,59 | 101,93 | 98,30 | 99,42 | 1,57% | 458.061,00 |
| 30.03.2026 | 94,95 | 98,79 | 94,95 | 97,88 | 3,28% | 570.636,00 |
| 27.03.2026 | 96,30 | 96,50 | 93,24 | 94,77 | -2,83% | 391.197,00 |
| 26.03.2026 | 100,70 | 100,96 | 97,40 | 97,53 | -3,30% | 685.142,00 |
| 25.03.2026 | 101,77 | 103,09 | 97,73 | 100,86 | 1,30% | 830.626,00 |
| 24.03.2026 | 100,39 | 101,40 | 97,94 | 99,57 | -2,38% | 770.197,00 |
| 23.03.2026 | 102,46 | 103,38 | 100,40 | 102,00 | 2,42% | 889.721,00 |
| 20.03.2026 | 100,16 | 100,91 | 98,44 | 99,59 | -1,45% | 785.960,00 |
| 19.03.2026 | 101,47 | 102,65 | 99,35 | 101,06 | -1,58% | 726.336,00 |
| 18.03.2026 | 98,91 | 104,22 | 98,39 | 102,68 | 2,11% | 799.009,00 |
| 17.03.2026 | 99,07 | 102,73 | 99,07 | 100,56 | 3,50% | 489.484,00 |
| 16.03.2026 | 97,25 | 99,95 | 96,85 | 97,16 | 0,31% | 528.673,00 |
| 13.03.2026 | 95,96 | 98,57 | 95,25 | 96,86 | 2,79% | 809.823,00 |
| 12.03.2026 | 95,15 | 96,65 | 92,77 | 94,23 | -4,03% | 1.966.864,00 |
| 11.03.2026 | 104,48 | 105,00 | 96,00 | 98,19 | -6,05% | 1.182.160,00 |
| 10.03.2026 | 105,67 | 105,97 | 102,98 | 104,51 | -1,00% | 412.990,00 |
| 09.03.2026 | 102,40 | 106,22 | 100,40 | 105,57 | -0,94% | 763.926,00 |
| 06.03.2026 | 107,21 | 107,75 | 104,13 | 106,57 | -3,14% | 849.369,00 |
| 05.03.2026 | 106,48 | 110,19 | 106,48 | 110,02 | 2,44% | 1.061.273,00 |
| 04.03.2026 | 107,61 | 109,62 | 106,62 | 107,40 | 0,07% | 533.018,00 |
| 03.03.2026 | 103,35 | 108,42 | 101,60 | 107,32 | 0,43% | 1.208.416,00 |
| 02.03.2026 | 101,73 | 108,19 | 101,56 | 106,86 | 1,82% | 843.283,00 |
| 27.02.2026 | 105,32 | 106,32 | 101,39 | 104,95 | -2,90% | 1.048.431,00 |
| 26.02.2026 | 108,36 | 110,35 | 105,45 | 108,09 | 1,75% | 950.602,00 |
| 25.02.2026 | 106,43 | 106,50 | 99,83 | 106,23 | 4,40% | 1.379.647,00 |
| 24.02.2026 | 100,99 | 103,84 | 100,00 | 101,75 | 0,70% | 1.256.774,00 |
| 23.02.2026 | 106,33 | 106,75 | 98,00 | 101,04 | -5,59% | 1.349.536,00 |
| 20.02.2026 | 111,77 | 111,77 | 105,56 | 107,02 | -5,22% | 1.593.639,00 |
| 19.02.2026 | 121,72 | 123,53 | 107,06 | 112,91 | -8,32% | 1.410.214,00 |
| 18.02.2026 | 123,83 | 123,83 | 120,25 | 123,16 | 2,64% | 494.331,00 |
| 17.02.2026 | 122,94 | 125,15 | 119,47 | 119,99 | -2,26% | 409.516,00 |
| 13.02.2026 | 124,19 | 126,21 | 121,45 | 122,76 | -0,26% | 448.185,00 |
| 12.02.2026 | 128,51 | 132,80 | 122,98 | 123,08 | -3,67% | 473.198,00 |