106,295$
0,69%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 104,34 | 106,22 | 100,40 | 105,57 | -0,94% | 1.395,00 |
| 06.03.2026 | 107,21 | 107,75 | 104,13 | 106,57 | -3,14% | 1.395,00 |
| 05.03.2026 | 106,48 | 110,19 | 106,48 | 110,02 | 2,44% | 1.395,00 |
| 04.03.2026 | 107,28 | 109,65 | 106,62 | 107,40 | 0,03% | 533.018,00 |
| 03.03.2026 | 103,35 | 108,42 | 101,60 | 107,37 | 0,51% | 1.208.417,00 |
| 02.03.2026 | 101,73 | 108,19 | 101,56 | 106,83 | 1,80% | 843.283,00 |
| 27.02.2026 | 105,32 | 106,32 | 101,39 | 104,94 | -2,93% | 1.048.431,00 |
| 26.02.2026 | 108,36 | 110,35 | 105,45 | 108,11 | 1,77% | 950.623,00 |
| 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 | 0,61% | 1.257.011,00 |
| 23.02.2026 | 106,33 | 106,75 | 98,00 | 101,13 | -5,50% | 1.349.536,00 |
| 20.02.2026 | 111,77 | 111,77 | 105,56 | 107,02 | -5,29% | 1.594.152,00 |
| 19.02.2026 | 121,72 | 123,53 | 107,06 | 113,00 | -8,27% | 1.410.374,00 |
| 18.02.2026 | 123,83 | 123,83 | 120,25 | 123,19 | 2,68% | 494.331,00 |
| 17.02.2026 | 122,94 | 125,15 | 119,47 | 119,97 | -2,27% | 409.531,00 |
| 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% | 473.199,00 |
| 11.02.2026 | 133,48 | 134,30 | 126,15 | 127,77 | -3,93% | 406.455,00 |
| 10.02.2026 | 134,00 | 136,74 | 132,61 | 133,00 | -0,80% | 435.058,00 |
| 09.02.2026 | 131,48 | 134,86 | 130,63 | 134,07 | 1,78% | 321.154,00 |
| 06.02.2026 | 134,22 | 135,96 | 130,68 | 131,72 | 0,00% | 606.480,00 |
| 05.02.2026 | 141,13 | 141,44 | 131,53 | 131,72 | -6,60% | 716.570,00 |
| 04.02.2026 | 137,74 | 143,91 | 133,82 | 141,03 | 3,63% | 720.829,00 |
| 03.02.2026 | 135,81 | 149,44 | 133,78 | 136,09 | -3,74% | 1.557.096,00 |
| 02.02.2026 | 140,67 | 142,83 | 137,89 | 141,38 | 0,10% | 518.570,00 |
| 30.01.2026 | 142,42 | 146,41 | 139,90 | 141,24 | -0,83% | 506.451,00 |
| 29.01.2026 | 149,51 | 150,31 | 141,44 | 142,42 | -4,18% | 474.443,00 |
| 28.01.2026 | 147,83 | 150,13 | 145,96 | 148,64 | 0,87% | 266.551,00 |
| 27.01.2026 | 147,84 | 148,27 | 144,70 | 147,36 | -0,55% | 304.659,00 |
| 26.01.2026 | 149,53 | 152,38 | 147,56 | 148,17 | -0,86% | 427.801,00 |
| 23.01.2026 | 151,80 | 151,80 | 147,43 | 149,45 | -1,74% | 378.622,00 |
| 22.01.2026 | 154,80 | 155,59 | 151,78 | 152,10 | -0,54% | 354.714,00 |
| 21.01.2026 | 149,74 | 154,21 | 149,74 | 152,92 | 2,41% | 469.576,00 |
| 20.01.2026 | 149,75 | 152,66 | 148,94 | 149,32 | -1,36% | 610.000,00 |
| 19.01.2026 | 151,25 | 151,38 | 151,25 | 151,38 | -0,92% | - |
| 16.01.2026 | 153,43 | 155,66 | 152,12 | 152,79 | -0,68% | 562.481,00 |
| 15.01.2026 | 148,93 | 154,40 | 148,75 | 153,84 | 3,80% | 396.499,00 |
| 14.01.2026 | 145,28 | 149,16 | 143,70 | 148,21 | 1,51% | 422.330,00 |
| 13.01.2026 | 151,55 | 151,55 | 144,68 | 146,01 | -3,27% | 386.916,00 |
| 12.01.2026 | 146,84 | 151,09 | 145,94 | 150,95 | 1,82% | 534.594,00 |
| 09.01.2026 | 146,83 | 149,07 | 145,41 | 148,25 | 1,06% | 416.960,00 |
| 08.01.2026 | 144,72 | 146,84 | 144,13 | 146,70 | 1,17% | 404.654,00 |
| 07.01.2026 | 146,58 | 147,83 | 143,45 | 145,00 | -1,25% | 415.264,00 |
| 06.01.2026 | 144,70 | 149,01 | 144,70 | 146,83 | 1,52% | 643.155,00 |
| 05.01.2026 | 137,02 | 147,62 | 136,90 | 144,63 | 5,83% | 940.287,00 |
| 02.01.2026 | 135,00 | 138,12 | 134,31 | 136,66 | 1,75% | 354.938,00 |
| 31.12.2025 | 135,82 | 136,30 | 134,29 | 134,31 | -1,12% | 309.233,00 |
| 30.12.2025 | 136,68 | 137,04 | 135,24 | 135,83 | -1,11% | 388.320,00 |
| 29.12.2025 | 138,68 | 140,10 | 135,66 | 137,35 | -0,81% | 375.508,00 |
| 26.12.2025 | 138,64 | 140,12 | 137,20 | 138,47 | -0,12% | 426.853,00 |
| 24.12.2025 | 138,64 | 139,16 | 135,00 | 138,64 | 0,14% | 231.796,00 |
| 23.12.2025 | 138,52 | 139,49 | 137,90 | 138,45 | -0,03% | 365.778,00 |
| 22.12.2025 | 135,28 | 139,79 | 134,29 | 138,49 | 2,99% | 532.262,00 |
| 19.12.2025 | 133,69 | 135,06 | 132,25 | 134,47 | 0,49% | 1.415.558,00 |
| 18.12.2025 | 132,59 | 134,80 | 132,45 | 133,81 | 1,56% | 558.469,00 |
| 17.12.2025 | 131,89 | 133,44 | 130,84 | 131,75 | -0,13% | 686.369,00 |
| 16.12.2025 | 129,87 | 133,00 | 129,44 | 131,92 | 2,31% | 515.493,00 |
| 15.12.2025 | 131,33 | 133,33 | 127,92 | 128,94 | -0,96% | 420.216,00 |
| 12.12.2025 | 133,55 | 134,51 | 129,87 | 130,19 | -2,33% | 485.833,00 |
| 11.12.2025 | 132,98 | 135,56 | 131,64 | 133,30 | 0,97% | 452.258,00 |
| 10.12.2025 | 128,50 | 133,54 | 127,27 | 132,02 | 2,57% | 694.049,00 |
| 09.12.2025 | 126,99 | 129,60 | 126,99 | 128,71 | 1,39% | 496.167,00 |
| 08.12.2025 | 124,79 | 127,63 | 123,35 | 126,95 | 1,40% | 585.933,00 |
| 05.12.2025 | 123,33 | 127,03 | 121,55 | 125,20 | 1,56% | 600.089,00 |
| 04.12.2025 | 123,23 | 125,13 | 122,28 | 123,28 | 0,20% | 532.299,00 |
| 03.12.2025 | 121,49 | 125,14 | 121,49 | 123,04 | 1,56% | 390.465,00 |
| 02.12.2025 | 121,95 | 123,70 | 120,93 | 121,15 | -0,49% | 401.453,00 |
| 01.12.2025 | 122,40 | 125,96 | 120,18 | 121,75 | -1,76% | 457.725,00 |
| 28.11.2025 | 123,66 | 124,90 | 121,90 | 123,94 | 1,25% | 226.691,00 |
| 26.11.2025 | 123,25 | 125,35 | 122,15 | 122,41 | -0,53% | 368.433,00 |
| 25.11.2025 | 121,01 | 124,64 | 120,13 | 123,06 | 2,37% | 603.978,00 |
| 24.11.2025 | 121,77 | 122,49 | 119,90 | 120,21 | -1,54% | 416.351,00 |
| 21.11.2025 | 122,31 | 123,23 | 120,23 | 122,09 | 1,05% | 764.254,00 |
| 20.11.2025 | 126,26 | 129,01 | 120,06 | 120,82 | -3,56% | 475.448,00 |
| 19.11.2025 | 125,42 | 125,95 | 122,20 | 125,28 | -0,07% | 562.079,00 |
| 18.11.2025 | 125,85 | 127,33 | 124,59 | 125,37 | -1,24% | 670.262,00 |
| 17.11.2025 | 130,60 | 131,27 | 126,64 | 126,94 | -3,34% | 521.987,00 |
| 14.11.2025 | 130,06 | 132,36 | 128,91 | 131,32 | 0,13% | 371.230,00 |
| 13.11.2025 | 133,55 | 134,63 | 130,68 | 131,15 | -2,58% | 567.016,00 |
| 12.11.2025 | 132,50 | 136,28 | 131,66 | 134,62 | 1,72% | 571.105,00 |
| 11.11.2025 | 131,47 | 133,72 | 130,94 | 132,34 | 1,53% | 487.372,00 |
| 10.11.2025 | 131,02 | 132,79 | 129,59 | 130,35 | -0,51% | 508.416,00 |
| 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% | 496.758,00 |
| 29.10.2025 | 117,40 | 119,60 | 114,26 | 115,41 | -2,10% | 341.219,00 |
| 28.10.2025 | 119,85 | 122,13 | 117,75 | 117,89 | -1,73% | 537.927,00 |
| 27.10.2025 | 120,24 | 122,16 | 118,80 | 119,96 | 0,99% | 270.980,00 |
| 24.10.2025 | 120,37 | 123,00 | 118,62 | 118,78 | 0,15% | 187.351,00 |
| 23.10.2025 | 117,76 | 119,90 | 117,51 | 118,61 | -0,82% | - |
| 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% | 374.158,00 |
| 20.10.2025 | 118,62 | 121,30 | 117,69 | 119,81 | 1,36% | 355.224,00 |
| 17.10.2025 | 117,22 | 118,30 | 117,22 | 118,20 | 0,50% | - |
| 16.10.2025 | 120,40 | 120,84 | 115,79 | 117,61 | -2,15% | 715.933,00 |
| 15.10.2025 | 126,95 | 127,21 | 119,10 | 120,19 | -3,79% | 518.988,00 |