103,520$
-2,86%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 104,34 | 106,22 | 100,40 | 105,57 | -0,94% | 763.926,00 |
| 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% | 1.061.273,00 |
| 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 | -2,27% | 610.000,00 |
| 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% | 388.431,00 |
| 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% | 420.370,00 |
| 08.01.2026 | 144,72 | 146,84 | 144,13 | 146,70 | 1,17% | 409.893,00 |
| 07.01.2026 | 146,58 | 147,83 | 143,45 | 145,00 | -1,25% | 421.197,00 |
| 06.01.2026 | 144,70 | 149,01 | 144,70 | 146,83 | 1,47% | 705.415,00 |
| 05.01.2026 | 137,02 | 147,62 | 136,90 | 144,70 | 5,88% | 940.290,00 |