138,147$
2,29%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 135,74 | 139,76 | 134,22 | 137,73 | 1,98% | 815.056,00 |
| 16.04.2025 | 139,23 | 140,01 | 133,04 | 135,05 | -4,46% | 923.068,00 |
| 15.04.2025 | 141,69 | 143,91 | 140,21 | 141,35 | 0,34% | 337.491,00 |
| 14.04.2025 | 138,18 | 141,23 | 135,92 | 140,87 | 2,67% | 574.196,00 |
| 11.04.2025 | 137,51 | 138,90 | 131,51 | 137,21 | -0,63% | 550.071,00 |
| 10.04.2025 | 142,03 | 144,99 | 134,06 | 138,08 | -6,11% | 558.908,00 |
| 09.04.2025 | 125,89 | 148,72 | 124,65 | 147,07 | 15,96% | 1.251.958,00 |
| 08.04.2025 | 140,75 | 143,38 | 124,10 | 126,83 | -5,50% | 792.481,00 |
| 07.04.2025 | 127,77 | 140,31 | 126,65 | 134,21 | -1,07% | 1.176.736,00 |
| 04.04.2025 | 134,64 | 137,84 | 128,87 | 135,66 | -3,60% | 1.098.402,00 |
| 03.04.2025 | 144,54 | 145,49 | 140,63 | 140,72 | -9,49% | 657.404,00 |
| 02.04.2025 | 149,19 | 156,49 | 146,67 | 155,48 | 2,34% | 427.267,00 |
| 01.04.2025 | 148,73 | 153,94 | 147,88 | 151,92 | 2,09% | 413.614,00 |
| 31.03.2025 | 144,28 | 149,70 | 141,71 | 148,80 | 1,17% | 399.818,00 |
| 28.03.2025 | 150,81 | 152,40 | 146,23 | 147,08 | -2,47% | 382.110,00 |
| 27.03.2025 | 153,10 | 153,10 | 149,02 | 150,81 | -2,08% | 357.387,00 |
| 26.03.2025 | 158,08 | 158,16 | 153,12 | 154,02 | -2,28% | 309.185,00 |
| 25.03.2025 | 155,93 | 158,06 | 154,16 | 157,61 | 1,10% | 371.258,00 |
| 24.03.2025 | 153,80 | 157,13 | 151,87 | 155,89 | 3,49% | 458.511,00 |
| 21.03.2025 | 148,74 | 151,37 | 145,34 | 150,64 | 0,97% | 1.209.451,00 |
| 20.03.2025 | 148,60 | 151,00 | 147,66 | 149,20 | -0,91% | 469.358,00 |
| 19.03.2025 | 145,95 | 151,99 | 144,62 | 150,57 | 4,03% | 397.275,00 |
| 18.03.2025 | 142,55 | 145,46 | 141,77 | 144,74 | -0,28% | 312.873,00 |
| 17.03.2025 | 142,51 | 145,88 | 140,13 | 145,15 | 1,82% | 498.984,00 |
| 14.03.2025 | 140,64 | 143,58 | 139,33 | 142,56 | 2,55% | 585.176,00 |
| 13.03.2025 | 141,78 | 141,78 | 138,01 | 139,01 | -1,74% | 744.651,00 |
| 12.03.2025 | 142,77 | 145,66 | 140,21 | 141,47 | 1,01% | 763.986,00 |
| 11.03.2025 | 139,35 | 142,69 | 136,98 | 140,05 | 1,58% | 614.224,00 |
| 10.03.2025 | 142,05 | 143,84 | 135,82 | 137,87 | -5,53% | 587.446,00 |
| 07.03.2025 | 146,69 | 149,84 | 139,39 | 145,94 | -1,12% | 718.095,00 |
| 06.03.2025 | 150,31 | 151,59 | 146,12 | 147,59 | -3,55% | 509.068,00 |
| 05.03.2025 | 147,54 | 153,30 | 145,08 | 153,03 | 4,14% | 466.543,00 |
| 04.03.2025 | 149,97 | 150,12 | 143,03 | 146,94 | -3,80% | 454.552,00 |
| 03.03.2025 | 156,68 | 160,18 | 151,66 | 152,74 | -2,29% | 479.342,00 |
| 28.02.2025 | 150,11 | 156,42 | 148,36 | 156,32 | 3,03% | 621.524,00 |
| 27.02.2025 | 154,50 | 156,24 | 150,62 | 151,73 | -1,33% | 430.584,00 |
| 26.02.2025 | 154,93 | 157,69 | 152,95 | 153,78 | -0,17% | 500.716,00 |
| 25.02.2025 | 153,63 | 155,00 | 149,06 | 154,04 | 0,59% | 449.798,00 |
| 24.02.2025 | 153,07 | 155,27 | 151,00 | 153,14 | 1,11% | 775.101,00 |
| 21.02.2025 | 158,77 | 159,43 | 151,40 | 151,46 | -3,69% | 641.616,00 |
| 20.02.2025 | 159,72 | 159,93 | 152,58 | 157,26 | -1,69% | 844.043,00 |
| 19.02.2025 | 158,31 | 160,27 | 157,41 | 159,96 | 0,28% | 517.878,00 |
| 18.02.2025 | 156,78 | 159,52 | 155,26 | 159,52 | 2,06% | 445.034,00 |
| 17.02.2025 | 156,50 | 156,50 | 156,30 | 156,30 | 0,07% | - |
| 14.02.2025 | 152,80 | 156,61 | 152,50 | 156,19 | 2,87% | 413.127,00 |
| 13.02.2025 | 154,67 | 154,68 | 150,56 | 151,83 | -1,33% | 463.246,00 |
| 12.02.2025 | 154,81 | 154,88 | 150,89 | 153,87 | -1,74% | 656.643,00 |
| 11.02.2025 | 157,25 | 158,76 | 149,56 | 156,59 | -5,89% | 2.030.735,00 |
| 10.02.2025 | 169,07 | 169,07 | 164,12 | 166,39 | -0,48% | 350.579,00 |
| 07.02.2025 | 167,26 | 169,20 | 166,53 | 167,19 | 0,22% | 445.072,00 |
| 06.02.2025 | 170,45 | 170,57 | 166,52 | 166,83 | -1,97% | 500.632,00 |
| 05.02.2025 | 163,01 | 172,37 | 162,74 | 170,18 | 5,44% | 727.105,00 |
| 04.02.2025 | 165,37 | 168,08 | 157,47 | 161,40 | 2,15% | 890.514,00 |
| 03.02.2025 | 153,95 | 159,13 | 151,46 | 158,00 | -0,74% | 536.242,00 |
| 31.01.2025 | 159,97 | 161,25 | 158,77 | 159,18 | -0,18% | 294.793,00 |
| 30.01.2025 | 160,38 | 160,83 | 157,52 | 159,46 | 1,32% | 212.830,00 |
| 29.01.2025 | 159,34 | 161,06 | 157,30 | 157,38 | -1,39% | 327.016,00 |
| 28.01.2025 | 158,33 | 160,69 | 157,30 | 159,60 | 0,61% | 386.896,00 |
| 27.01.2025 | 158,38 | 159,99 | 156,68 | 158,63 | -1,47% | 448.722,00 |
| 24.01.2025 | 158,42 | 161,93 | 157,82 | 160,99 | 0,71% | 302.379,00 |
| 23.01.2025 | 158,80 | 159,98 | 156,91 | 159,86 | -0,17% | 356.997,00 |
| 22.01.2025 | 157,00 | 160,67 | 156,81 | 160,14 | 1,92% | 552.383,00 |
| 21.01.2025 | 153,94 | 157,60 | 153,26 | 157,13 | 4,57% | 428.630,00 |
| 17.01.2025 | 150,89 | 151,42 | 147,87 | 150,26 | 0,45% | 457.867,00 |
| 16.01.2025 | 145,27 | 149,73 | 145,00 | 149,59 | 3,44% | 353.412,00 |
| 15.01.2025 | 146,85 | 147,47 | 143,42 | 144,61 | 2,46% | 272.192,00 |
| 14.01.2025 | 138,51 | 141,65 | 136,22 | 141,14 | 2,24% | 564.830,00 |
| 13.01.2025 | 137,84 | 139,13 | 136,87 | 138,05 | -1,22% | 475.426,00 |
| 10.01.2025 | 144,62 | 144,89 | 138,27 | 139,76 | -5,52% | 300.891,00 |
| 08.01.2025 | 145,69 | 148,23 | 144,97 | 147,93 | 0,45% | 338.492,00 |
| 07.01.2025 | 146,74 | 148,80 | 144,25 | 147,27 | 0,36% | 428.978,00 |
| 06.01.2025 | 142,95 | 146,79 | 142,94 | 146,74 | -2,35% | 402.721,00 |
| 03.01.2025 | 150,26 | 151,66 | 149,30 | 150,27 | 0,75% | 349.201,00 |
| 02.01.2025 | 148,90 | 150,36 | 147,07 | 149,15 | 0,74% | 333.011,00 |
| 31.12.2024 | 148,96 | 149,24 | 147,59 | 148,05 | 0,18% | 268.403,00 |
| 30.12.2024 | 150,43 | 150,43 | 147,37 | 147,78 | -2,49% | 290.581,00 |
| 27.12.2024 | 153,07 | 153,44 | 149,75 | 151,55 | -1,59% | 301.598,00 |
| 26.12.2024 | 149,55 | 155,19 | 149,02 | 154,00 | 2,27% | 344.516,00 |
| 24.12.2024 | 150,57 | 151,76 | 149,29 | 150,58 | 0,34% | 238.105,00 |
| 23.12.2024 | 150,01 | 151,09 | 148,76 | 150,07 | -0,40% | 529.868,00 |
| 20.12.2024 | 148,97 | 153,94 | 148,65 | 150,68 | -0,48% | 1.662.623,00 |
| 19.12.2024 | 153,56 | 156,63 | 150,69 | 151,40 | -0,73% | 773.061,00 |
| 18.12.2024 | 163,76 | 164,75 | 151,68 | 152,51 | -6,67% | 802.376,00 |
| 17.12.2024 | 166,43 | 167,32 | 162,20 | 163,41 | -2,45% | 708.307,00 |
| 16.12.2024 | 169,63 | 170,05 | 166,69 | 167,52 | -1,02% | 1.111.259,00 |
| 13.12.2024 | 171,23 | 173,29 | 168,80 | 169,24 | -1,16% | 510.141,00 |
| 12.12.2024 | 173,99 | 175,36 | 169,76 | 171,23 | -1,59% | 934.718,00 |
| 11.12.2024 | 175,99 | 177,55 | 172,91 | 173,99 | -0,32% | 476.083,00 |
| 10.12.2024 | 177,08 | 177,99 | 174,01 | 174,55 | -1,27% | 545.844,00 |
| 09.12.2024 | 182,34 | 183,57 | 175,69 | 176,80 | -2,58% | 481.001,00 |
| 06.12.2024 | 185,41 | 185,97 | 180,88 | 181,48 | -2,15% | 433.942,00 |
| 05.12.2024 | 190,40 | 190,40 | 185,19 | 185,47 | -2,74% | 416.931,00 |
| 04.12.2024 | 192,08 | 193,13 | 189,49 | 190,70 | -0,66% | 235.846,00 |
| 03.12.2024 | 192,59 | 196,95 | 191,62 | 191,96 | 0,02% | 254.874,00 |
| 02.12.2024 | 192,58 | 193,69 | 187,75 | 191,92 | -0,25% | 241.533,00 |
| 29.11.2024 | 192,99 | 194,61 | 191,75 | 192,40 | 0,20% | 184.886,00 |
| 27.11.2024 | 199,50 | 200,79 | 191,80 | 192,02 | -3,68% | 406.288,00 |
| 26.11.2024 | 200,35 | 201,48 | 198,37 | 199,36 | -1,10% | 204.483,00 |
| 25.11.2024 | 201,53 | 203,63 | 200,33 | 201,57 | 1,01% | 265.012,00 |
| 22.11.2024 | 199,67 | 201,03 | 197,78 | 199,55 | 0,70% | 264.915,00 |