157,169$
4,60%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2025 | 151,93 | 157,48 | 151,93 | 157,19 | 4,61% | - |
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 |
21.11.2024 | 196,00 | 200,40 | 195,22 | 198,17 | 1,90% | 211.849,00 |
20.11.2024 | 194,74 | 196,30 | 192,33 | 194,48 | 0,04% | 157.887,00 |
19.11.2024 | 188,60 | 194,91 | 188,60 | 194,41 | 1,61% | 265.887,00 |
18.11.2024 | 192,10 | 192,47 | 188,30 | 191,33 | -0,29% | 227.610,00 |
15.11.2024 | 193,85 | 193,85 | 190,41 | 191,88 | -0,67% | 249.700,00 |
14.11.2024 | 193,33 | 194,44 | 190,16 | 193,18 | 1,46% | 300.295,00 |
13.11.2024 | 197,67 | 199,26 | 190,40 | 190,40 | -3,30% | 361.481,00 |
12.11.2024 | 201,77 | 203,72 | 196,62 | 196,90 | -2,34% | 359.560,00 |
11.11.2024 | 197,89 | 202,56 | 196,75 | 201,61 | 3,67% | 285.175,00 |
08.11.2024 | 189,70 | 194,88 | 188,54 | 194,47 | 2,67% | 450.922,00 |
07.11.2024 | 190,43 | 191,38 | 186,72 | 189,42 | -1,59% | 461.216,00 |
06.11.2024 | 187,89 | 196,60 | 186,25 | 192,48 | 6,79% | 1.015.084,00 |
05.11.2024 | 178,95 | 181,82 | 178,95 | 180,24 | 0,89% | 450.985,00 |
04.11.2024 | 179,55 | 181,34 | 177,91 | 178,65 | -0,69% | 305.176,00 |
01.11.2024 | 180,21 | 181,38 | 179,03 | 179,90 | 0,14% | 340.854,00 |
31.10.2024 | 181,69 | 183,34 | 178,09 | 179,64 | -1,42% | 255.399,00 |
30.10.2024 | 182,26 | 185,10 | 181,87 | 182,22 | -0,33% | 291.462,00 |
29.10.2024 | 181,36 | 183,21 | 181,22 | 182,82 | 0,12% | 330.056,00 |
28.10.2024 | 179,70 | 183,11 | 178,07 | 182,61 | 2,68% | 475.713,00 |
25.10.2024 | 179,40 | 180,98 | 175,43 | 177,85 | -0,04% | 193.608,00 |
24.10.2024 | 176,22 | 178,60 | 175,29 | 177,93 | 1,30% | 239.006,00 |
23.10.2024 | 176,60 | 177,98 | 174,03 | 175,64 | -1,20% | 252.118,00 |
22.10.2024 | 178,20 | 178,43 | 175,79 | 177,78 | -0,75% | 249.006,00 |
21.10.2024 | 180,33 | 181,33 | 178,73 | 179,13 | -0,99% | 217.617,00 |
18.10.2024 | 181,00 | 181,96 | 179,83 | 180,92 | -0,04% | 232.474,00 |
17.10.2024 | 179,27 | 181,27 | 178,37 | 181,00 | 1,53% | 295.658,00 |
16.10.2024 | 177,50 | 179,49 | 176,67 | 178,27 | 1,26% | 206.950,00 |
15.10.2024 | 177,13 | 179,18 | 175,68 | 176,06 | -0,65% | 236.340,00 |
14.10.2024 | 175,33 | 177,37 | 174,28 | 177,21 | 1,41% | 211.893,00 |
11.10.2024 | 172,64 | 175,49 | 172,64 | 174,74 | 1,33% | 340.893,00 |
10.10.2024 | 174,75 | 174,75 | 171,42 | 172,45 | -1,54% | 401.564,00 |
09.10.2024 | 172,77 | 177,62 | 172,77 | 175,14 | 1,23% | 449.702,00 |
08.10.2024 | 172,35 | 175,06 | 171,97 | 173,01 | 0,58% | 292.152,00 |
07.10.2024 | 172,52 | 173,60 | 170,77 | 172,02 | -0,91% | 349.555,00 |
04.10.2024 | 173,80 | 175,00 | 171,71 | 173,60 | 1,57% | 245.097,00 |
03.10.2024 | 168,04 | 171,15 | 167,27 | 170,91 | 1,47% | 249.936,00 |
02.10.2024 | 167,21 | 169,51 | 166,64 | 168,43 | 0,26% | 175.751,00 |
01.10.2024 | 168,71 | 169,62 | 165,96 | 168,00 | -0,20% | 337.804,00 |
30.09.2024 | 166,28 | 168,76 | 165,32 | 168,34 | 1,00% | 289.476,00 |
27.09.2024 | 167,64 | 169,02 | 166,00 | 166,67 | -0,32% | 250.071,00 |
26.09.2024 | 167,00 | 168,86 | 166,08 | 167,20 | 0,89% | 274.154,00 |
25.09.2024 | 167,56 | 168,12 | 164,80 | 165,72 | -0,72% | 338.471,00 |
24.09.2024 | 165,12 | 167,77 | 164,42 | 166,93 | 1,30% | 573.482,00 |
23.09.2024 | 164,03 | 165,83 | 162,68 | 164,78 | 0,94% | 509.955,00 |
20.09.2024 | 161,18 | 164,45 | 159,77 | 163,25 | 1,25% | 5.945.406,00 |
19.09.2024 | 163,30 | 163,30 | 158,38 | 161,23 | 1,63% | 708.119,00 |
18.09.2024 | 157,63 | 162,64 | 156,69 | 158,65 | 0,81% | 986.452,00 |
17.09.2024 | 154,58 | 157,56 | 153,43 | 157,37 | 2,70% | 506.010,00 |
16.09.2024 | 153,64 | 156,01 | 152,17 | 153,23 | 0,24% | 515.639,00 |
13.09.2024 | 151,72 | 154,33 | 149,40 | 152,87 | 1,84% | 378.518,00 |
12.09.2024 | 147,60 | 150,47 | 147,10 | 150,11 | 1,65% | 383.479,00 |
11.09.2024 | 148,34 | 149,01 | 144,69 | 147,67 | -0,61% | 408.516,00 |
10.09.2024 | 151,83 | 152,19 | 146,48 | 148,57 | -2,07% | 547.835,00 |
09.09.2024 | 154,60 | 161,19 | 151,43 | 151,71 | 4,10% | 1.234.788,00 |
06.09.2024 | 149,21 | 150,55 | 144,60 | 145,74 | -1,69% | 228.896,00 |
05.09.2024 | 149,59 | 151,25 | 146,55 | 148,25 | -0,60% | 191.921,00 |
04.09.2024 | 148,14 | 150,36 | 145,94 | 149,15 | 0,41% | 259.326,00 |
03.09.2024 | 151,25 | 152,62 | 147,76 | 148,54 | -2,81% | 228.436,00 |
30.08.2024 | 150,69 | 152,97 | 149,18 | 152,84 | 1,84% | 232.124,00 |
29.08.2024 | 150,72 | 151,10 | 149,11 | 150,08 | 0,09% | 178.242,00 |
28.08.2024 | 152,67 | 153,57 | 149,94 | 149,94 | -2,38% | 201.965,00 |
27.08.2024 | 152,17 | 154,50 | 151,23 | 153,60 | 0,45% | 230.858,00 |