74,755€
1,23%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,28 | 79,90 | 76,84 | 79,03 | 1,40% | 21,00 |
| 04.05.2026 | 79,05 | 80,28 | 77,30 | 77,94 | -0,61% | 14,00 |
| 30.04.2026 | 75,51 | 80,78 | 74,66 | 78,41 | 3,29% | 215,00 |
| 29.04.2026 | 77,53 | 77,89 | 74,23 | 75,92 | -2,01% | 44,00 |
| 28.04.2026 | 76,26 | 79,97 | 75,45 | 77,47 | 1,49% | 264,00 |
| 27.04.2026 | 80,76 | 81,50 | 75,18 | 76,34 | -5,65% | - |
| 24.04.2026 | 88,16 | 88,64 | 80,43 | 80,91 | -8,36% | - |
| 23.04.2026 | 89,97 | 91,41 | 86,40 | 88,30 | -2,47% | - |
| 22.04.2026 | 90,74 | 92,40 | 90,25 | 90,54 | 0,17% | 90,00 |
| 21.04.2026 | 90,98 | 94,15 | 90,16 | 90,38 | -0,29% | 15,00 |
| 20.04.2026 | 90,00 | 91,65 | 89,64 | 90,64 | -0,13% | - |
| 17.04.2026 | 88,64 | 91,98 | 88,50 | 90,76 | 2,56% | - |
| 16.04.2026 | 89,25 | 93,37 | 88,46 | 88,50 | -0,57% | 141,00 |
| 15.04.2026 | 86,52 | 90,32 | 86,00 | 89,00 | 3,48% | - |
| 14.04.2026 | 84,25 | 87,19 | 83,74 | 86,01 | 1,94% | 14,00 |
| 13.04.2026 | 78,28 | 84,68 | 78,15 | 84,37 | 7,06% | - |
| 10.04.2026 | 80,75 | 81,41 | 78,56 | 78,81 | -2,70% | - |
| 09.04.2026 | 83,21 | 83,23 | 80,59 | 81,00 | -2,77% | - |
| 08.04.2026 | 84,86 | 87,56 | 82,35 | 83,31 | 0,07% | - |
| 07.04.2026 | 82,52 | 83,78 | 81,09 | 83,25 | 1,82% | 25,00 |
| 02.04.2026 | 82,99 | 84,64 | 78,69 | 81,76 | -2,39% | - |
| 01.04.2026 | 86,20 | 87,75 | 83,69 | 83,76 | -2,49% | - |
| 31.03.2026 | 86,36 | 88,05 | 85,42 | 85,89 | 0,46% | 87,00 |
| 30.03.2026 | 82,50 | 86,30 | 82,41 | 85,50 | 3,84% | 15,00 |
| 27.03.2026 | 85,03 | 85,25 | 80,52 | 82,34 | -2,63% | - |
| 26.03.2026 | 86,97 | 87,32 | 84,41 | 84,56 | -3,07% | - |
| 25.03.2026 | 86,49 | 88,88 | 84,55 | 87,24 | 1,73% | - |
| 24.03.2026 | 88,25 | 88,45 | 84,66 | 85,75 | -2,37% | - |
| 23.03.2026 | 85,01 | 88,93 | 85,01 | 87,83 | 2,04% | 15,00 |
| 20.03.2026 | 86,81 | 87,30 | 85,36 | 86,07 | -1,28% | 42,00 |
| 19.03.2026 | 90,02 | 90,03 | 86,07 | 87,19 | -2,65% | 195,00 |
| 18.03.2026 | 87,24 | 90,43 | 86,24 | 89,56 | 2,75% | 13,00 |
| 17.03.2026 | 84,24 | 89,14 | 83,98 | 87,16 | 2,90% | 1.469,00 |
| 16.03.2026 | 84,84 | 86,93 | 84,28 | 84,70 | -0,17% | 15,00 |
| 13.03.2026 | 82,00 | 85,99 | 81,35 | 84,84 | 3,65% | 60,00 |
| 12.03.2026 | 84,25 | 84,75 | 80,13 | 81,85 | -3,53% | - |
| 11.03.2026 | 90,25 | 91,50 | 82,86 | 84,85 | -5,71% | - |
| 10.03.2026 | 91,25 | 91,25 | 88,65 | 89,98 | -0,82% | - |
| 09.03.2026 | 90,50 | 91,50 | 86,77 | 90,73 | -1,09% | - |
| 06.03.2026 | 94,75 | 95,00 | 90,17 | 91,73 | -3,22% | 14,00 |
| 05.03.2026 | 92,00 | 94,94 | 91,75 | 94,78 | 2,68% | 126,00 |
| 04.03.2026 | 92,00 | 94,22 | 91,29 | 92,31 | -0,15% | - |
| 03.03.2026 | 90,75 | 93,27 | 88,04 | 92,45 | 1,17% | 36,00 |
| 02.03.2026 | 89,74 | 92,45 | 88,18 | 91,38 | 2,86% | 23,00 |
| 27.02.2026 | 91,00 | 91,25 | 86,15 | 88,84 | -3,05% | 283,00 |
| 26.02.2026 | 89,00 | 93,50 | 89,00 | 91,63 | 1,87% | 42,00 |
| 25.02.2026 | 86,50 | 90,25 | 84,63 | 89,95 | 4,08% | 104,00 |
| 24.02.2026 | 85,75 | 87,87 | 84,95 | 86,42 | 0,71% | - |
| 23.02.2026 | 90,25 | 90,93 | 83,18 | 85,81 | -5,52% | 126,00 |
| 20.02.2026 | 96,50 | 96,50 | 89,93 | 90,82 | -5,38% | - |
| 19.02.2026 | 104,00 | 105,33 | 91,25 | 95,98 | -8,20% | 66,00 |
| 18.02.2026 | 101,00 | 104,92 | 101,00 | 104,55 | 3,51% | - |
| 17.02.2026 | 103,00 | 106,00 | 101,00 | 101,00 | -2,42% | 210,00 |
| 16.02.2026 | 104,00 | 104,00 | 103,50 | 103,50 | 0,49% | 14,00 |
| 13.02.2026 | 103,50 | 106,00 | 102,00 | 103,00 | -0,96% | - |
| 12.02.2026 | 107,00 | 110,00 | 103,50 | 104,00 | -3,70% | 105,00 |
| 11.02.2026 | 111,00 | 115,50 | 106,00 | 108,00 | -3,57% | - |
| 10.02.2026 | 112,50 | 115,00 | 110,50 | 112,00 | -0,88% | 236,00 |
| 09.02.2026 | 111,50 | 113,00 | 109,00 | 113,00 | 1,80% | - |
| 06.02.2026 | 112,00 | 114,50 | 110,50 | 111,00 | -0,45% | 13,00 |
| 05.02.2026 | 119,50 | 122,00 | 111,50 | 111,50 | -6,30% | 144,00 |
| 04.02.2026 | 114,00 | 122,00 | 113,50 | 119,00 | 3,48% | - |
| 03.02.2026 | 120,00 | 126,00 | 113,50 | 115,00 | -3,77% | - |
| 02.02.2026 | 117,00 | 121,00 | 117,00 | 119,50 | 0,00% | 240,00 |
| 30.01.2026 | 119,00 | 123,00 | 117,50 | 119,50 | 0,42% | - |
| 29.01.2026 | 123,00 | 127,50 | 118,00 | 119,00 | -4,03% | 56,00 |
| 28.01.2026 | 122,00 | 127,00 | 121,50 | 124,00 | 1,22% | - |
| 27.01.2026 | 124,00 | 125,00 | 121,50 | 122,50 | -1,61% | - |
| 26.01.2026 | 125,00 | 126,50 | 124,00 | 124,50 | -1,58% | - |
| 23.01.2026 | 130,00 | 130,00 | 124,50 | 126,50 | -2,32% | - |
| 22.01.2026 | 130,00 | 133,50 | 129,00 | 129,50 | -0,77% | 17,00 |
| 21.01.2026 | 128,00 | 132,00 | 127,50 | 130,50 | 2,35% | 46,00 |
| 20.01.2026 | 129,50 | 130,00 | 127,00 | 127,50 | -1,92% | 156,00 |
| 19.01.2026 | 130,50 | 130,50 | 130,00 | 130,00 | -1,52% | - |
| 16.01.2026 | 132,00 | 134,00 | 130,50 | 132,00 | -0,38% | - |
| 15.01.2026 | 126,00 | 133,00 | 126,00 | 132,50 | 4,33% | - |
| 14.01.2026 | 124,00 | 128,50 | 123,00 | 127,00 | 1,20% | 15,00 |
| 13.01.2026 | 129,00 | 130,00 | 124,00 | 125,50 | -3,09% | 220,00 |
| 12.01.2026 | 126,00 | 130,00 | 125,00 | 129,50 | 1,57% | - |
| 09.01.2026 | 125,00 | 128,00 | 125,00 | 127,50 | 1,59% | - |
| 08.01.2026 | 123,00 | 126,00 | 123,00 | 125,50 | 0,80% | - |
| 07.01.2026 | 125,00 | 127,00 | 123,00 | 124,50 | -0,80% | 14,00 |
| 06.01.2026 | 122,00 | 127,50 | 122,00 | 125,50 | 1,62% | 8,00 |
| 05.01.2026 | 116,00 | 126,00 | 116,00 | 123,50 | 6,01% | - |
| 02.01.2026 | 114,00 | 117,00 | 114,00 | 116,50 | -0,43% | 24,00 |
| 30.12.2025 | 117,00 | 117,00 | 116,50 | 117,00 | 0,43% | - |
| 29.12.2025 | 117,50 | 119,50 | 115,00 | 116,50 | -0,43% | - |
| 23.12.2025 | 118,00 | 118,50 | 117,00 | 117,00 | -0,43% | 11,00 |
| 22.12.2025 | 114,00 | 119,00 | 113,50 | 117,50 | 2,62% | 15,00 |
| 19.12.2025 | 113,00 | 115,00 | 112,50 | 114,50 | 0,00% | - |
| 18.12.2025 | 111,00 | 115,50 | 111,00 | 114,50 | 1,78% | - |
| 17.12.2025 | 113,00 | 114,50 | 111,00 | 112,50 | 0,45% | 150,00 |
| 16.12.2025 | 108,00 | 113,00 | 108,00 | 112,00 | 1,82% | - |
| 15.12.2025 | 110,00 | 112,50 | 109,00 | 110,00 | -0,90% | 14,00 |
| 12.12.2025 | 113,00 | 115,00 | 110,50 | 111,00 | -2,20% | - |
| 11.12.2025 | 112,50 | 115,50 | 112,00 | 113,50 | 0,44% | - |
| 10.12.2025 | 110,50 | 114,50 | 109,00 | 113,00 | 2,26% | - |
| 09.12.2025 | 108,00 | 111,50 | 108,00 | 110,50 | 1,38% | - |
| 08.12.2025 | 107,00 | 110,00 | 106,50 | 109,00 | 1,40% | 14,00 |
| 05.12.2025 | 105,00 | 109,00 | 105,00 | 107,50 | 1,42% | - |