128,748$
-4,48%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 320.278,00 |
| 29.09.2025 | 141,66 | 142,34 | 138,89 | 139,00 | -1,35% | 300.434,00 |
| 26.09.2025 | 140,46 | 140,97 | 138,14 | 140,90 | 0,89% | 213.776,00 |
| 25.09.2025 | 140,78 | 142,17 | 139,50 | 139,66 | -2,19% | 442.192,00 |
| 24.09.2025 | 150,43 | 151,61 | 142,08 | 142,78 | -4,75% | 547.372,00 |
| 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% | 367.991,00 |
| 19.09.2025 | 150,66 | 150,98 | 148,69 | 150,36 | -0,41% | 1.090.538,00 |
| 18.09.2025 | 149,19 | 152,41 | 147,78 | 150,99 | 3,22% | 316.187,00 |
| 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% | 276.770,00 |
| 15.09.2025 | 149,07 | 151,30 | 146,44 | 146,53 | -1,52% | 295.297,00 |
| 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% | 316.724,00 |
| 10.09.2025 | 147,77 | 152,19 | 147,73 | 149,25 | 0,89% | 314.914,00 |
| 09.09.2025 | 148,00 | 149,09 | 146,22 | 147,94 | -0,48% | 332.340,00 |
| 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% | 318.368,00 |
| 04.09.2025 | 145,03 | 147,11 | 143,83 | 147,04 | 2,25% | 452.194,00 |
| 03.09.2025 | 147,28 | 148,83 | 142,16 | 143,81 | -4,54% | 757.296,00 |
| 02.09.2025 | 151,57 | 153,02 | 147,96 | 150,65 | -2,39% | 238.217,00 |
| 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% | 235.619,00 |
| 27.08.2025 | 153,54 | 155,80 | 153,19 | 154,52 | 0,12% | 281.838,00 |
| 26.08.2025 | 154,09 | 154,99 | 152,67 | 154,34 | 0,03% | 447.523,00 |
| 25.08.2025 | 155,51 | 156,67 | 154,24 | 154,30 | -1,56% | 407.358,00 |
| 22.08.2025 | 150,53 | 157,01 | 150,09 | 156,75 | 4,60% | 267.956,00 |
| 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% | 333.758,00 |
| 19.08.2025 | 155,99 | 159,47 | 150,59 | 150,92 | -2,88% | 696.516,00 |
| 18.08.2025 | 155,18 | 155,58 | 153,19 | 155,40 | -0,04% | 221.703,00 |
| 15.08.2025 | 158,65 | 158,65 | 154,25 | 155,46 | -1,88% | 403.423,00 |
| 14.08.2025 | 159,47 | 159,87 | 157,16 | 158,44 | -1,52% | 378.096,00 |
| 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% | 276.637,00 |
| 07.08.2025 | 158,17 | 158,45 | 152,12 | 153,19 | -2,16% | 314.834,00 |
| 06.08.2025 | 158,33 | 159,39 | 156,28 | 156,57 | -0,13% | 570.536,00 |
| 05.08.2025 | 154,47 | 159,38 | 149,32 | 156,77 | 3,89% | 618.243,00 |
| 04.08.2025 | 149,24 | 152,11 | 147,58 | 150,90 | 2,10% | 503.267,00 |
| 01.08.2025 | 148,00 | 148,35 | 142,53 | 147,79 | -2,89% | 538.811,00 |
| 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% | 348.989,00 |
| 29.07.2025 | 156,29 | 156,49 | 152,75 | 155,09 | -0,44% | 309.554,00 |
| 28.07.2025 | 157,00 | 157,77 | 155,78 | 155,78 | -0,69% | 354.864,00 |
| 25.07.2025 | 157,65 | 157,65 | 155,57 | 156,86 | 0,19% | 238.241,00 |
| 24.07.2025 | 156,00 | 157,61 | 155,21 | 156,57 | 0,68% | 274.084,00 |
| 23.07.2025 | 154,88 | 156,90 | 153,91 | 155,52 | 0,81% | 263.016,00 |
| 22.07.2025 | 152,12 | 155,08 | 150,05 | 154,27 | 1,58% | 448.392,00 |
| 21.07.2025 | 156,62 | 157,60 | 151,85 | 151,87 | -1,79% | 324.063,00 |
| 18.07.2025 | 160,06 | 160,19 | 154,08 | 154,64 | -2,80% | 432.445,00 |
| 17.07.2025 | 151,95 | 160,35 | 151,51 | 159,10 | 4,71% | 733.183,00 |
| 16.07.2025 | 147,00 | 152,17 | 146,65 | 151,95 | 4,28% | 353.984,00 |
| 15.07.2025 | 150,50 | 150,50 | 145,72 | 145,72 | -3,05% | 509.815,00 |
| 14.07.2025 | 151,87 | 151,87 | 149,25 | 150,31 | -0,71% | 368.534,00 |
| 11.07.2025 | 151,47 | 153,21 | 150,59 | 151,38 | -1,21% | 458.339,00 |
| 10.07.2025 | 149,57 | 154,07 | 149,13 | 153,23 | 2,78% | 457.180,00 |
| 09.07.2025 | 147,39 | 149,15 | 145,80 | 149,09 | 1,32% | 263.395,00 |
| 08.07.2025 | 147,06 | 148,87 | 145,13 | 147,15 | 0,72% | 495.357,00 |
| 07.07.2025 | 146,28 | 147,59 | 145,15 | 146,10 | -0,63% | 489.579,00 |
| 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% | 543.839,00 |
| 30.06.2025 | 146,30 | 146,30 | 139,93 | 142,12 | -1,40% | 665.817,00 |
| 27.06.2025 | 144,00 | 147,46 | 141,30 | 144,14 | -0,07% | 6.424.265,00 |
| 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% | 489.239,00 |
| 24.06.2025 | 140,79 | 143,08 | 140,20 | 142,67 | 2,76% | 524.518,00 |
| 23.06.2025 | 136,01 | 138,96 | 133,47 | 138,84 | 1,57% | 672.565,00 |
| 20.06.2025 | 137,22 | 137,22 | 135,21 | 136,69 | -0,21% | 780.968,00 |
| 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% | 905.233,00 |
| 16.06.2025 | 140,83 | 142,33 | 137,22 | 137,53 | -1,02% | 1.376.351,00 |
| 13.06.2025 | 143,79 | 144,66 | 138,60 | 138,95 | -5,15% | 791.537,00 |
| 12.06.2025 | 145,82 | 147,09 | 144,05 | 146,49 | -0,58% | 855.171,00 |
| 11.06.2025 | 152,77 | 153,60 | 146,59 | 147,34 | -2,85% | 797.793,00 |
| 10.06.2025 | 152,77 | 154,04 | 149,40 | 151,67 | -0,04% | 543.397,00 |
| 09.06.2025 | 152,24 | 153,77 | 149,63 | 151,73 | 0,60% | 635.252,00 |
| 06.06.2025 | 153,51 | 154,33 | 150,19 | 150,82 | 0,12% | 609.332,00 |
| 05.06.2025 | 149,77 | 151,01 | 147,38 | 150,64 | 1,05% | 566.672,00 |
| 04.06.2025 | 149,89 | 150,23 | 147,67 | 149,08 | -0,29% | 475.008,00 |
| 03.06.2025 | 148,96 | 151,18 | 145,99 | 149,51 | 0,37% | 505.319,00 |
| 02.06.2025 | 149,00 | 149,08 | 144,96 | 148,96 | -0,03% | 770.086,00 |
| 30.05.2025 | 154,41 | 155,19 | 148,18 | 149,00 | -4,54% | 1.480.590,00 |
| 29.05.2025 | 179,19 | 179,19 | 152,63 | 156,08 | -11,06% | 1.737.620,00 |
| 28.05.2025 | 172,62 | 176,52 | 171,34 | 175,49 | 1,67% | 1.622.206,00 |
| 27.05.2025 | 166,47 | 172,64 | 165,48 | 172,60 | 4,35% | 557.125,00 |
| 23.05.2025 | 160,36 | 166,71 | 155,88 | 165,41 | 0,95% | 401.837,00 |
| 22.05.2025 | 161,84 | 166,85 | 161,22 | 163,86 | 1,32% | 453.882,00 |
| 21.05.2025 | 167,14 | 168,58 | 161,35 | 161,72 | -4,70% | 410.990,00 |
| 20.05.2025 | 172,07 | 173,30 | 167,59 | 169,70 | -1,63% | 524.393,00 |
| 19.05.2025 | 169,51 | 172,94 | 168,66 | 172,52 | -0,13% | 335.302,00 |
| 16.05.2025 | 170,49 | 173,27 | 168,70 | 172,74 | 1,70% | 387.017,00 |
| 15.05.2025 | 172,96 | 174,38 | 169,64 | 169,85 | -2,84% | 448.421,00 |
| 14.05.2025 | 172,70 | 175,84 | 172,34 | 174,82 | 0,45% | 367.332,00 |
| 13.05.2025 | 174,34 | 176,68 | 172,65 | 174,04 | 0,63% | 367.418,00 |
| 12.05.2025 | 172,25 | 175,00 | 170,38 | 172,95 | 6,31% | 424.284,00 |
| 09.05.2025 | 162,70 | 164,04 | 161,10 | 162,68 | -0,01% | 311.214,00 |