156,400$
3,13%
Echtzeit-Aktienkurs Hamilton Lane
Bid:
Ask:
Aktienkurse zur Hamilton Lane Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 150,11 | 156,42 | 148,36 | 156,42 | 3,09% | 621.354,00 |
| 27.02.2025 | 154,50 | 156,24 | 150,62 | 151,73 | -1,33% | 430.528,00 |
| 26.02.2025 | 154,93 | 157,69 | 152,95 | 153,78 | -0,17% | 500.694,00 |
| 25.02.2025 | 153,63 | 155,00 | 149,06 | 154,04 | 0,59% | 449.793,00 |
| 24.02.2025 | 153,07 | 155,27 | 151,00 | 153,14 | 1,11% | 766.201,00 |
| 21.02.2025 | 158,77 | 159,43 | 151,40 | 151,46 | -3,69% | 641.616,00 |
| 20.02.2025 | 159,72 | 159,93 | 152,58 | 157,26 | -1,69% | 844.026,00 |
| 19.02.2025 | 158,31 | 160,27 | 157,41 | 159,96 | 0,28% | 517.785,00 |
| 18.02.2025 | 156,78 | 159,52 | 155,26 | 159,52 | 2,13% | 445.034,00 |
| 14.02.2025 | 152,80 | 156,61 | 152,50 | 156,19 | 2,87% | 413.127,00 |
| 13.02.2025 | 154,67 | 154,68 | 150,56 | 151,83 | -1,33% | 463.237,00 |
| 12.02.2025 | 154,81 | 154,88 | 150,89 | 153,87 | -1,74% | 656.641,00 |
| 11.02.2025 | 157,25 | 158,76 | 149,56 | 156,59 | -5,89% | 2.030.735,00 |
| 10.02.2025 | 169,07 | 169,07 | 164,12 | 166,39 | -0,48% | 348.695,00 |
| 07.02.2025 | 167,26 | 169,20 | 166,53 | 167,19 | 0,22% | 445.072,00 |
| 06.02.2025 | 170,45 | 170,57 | 166,52 | 166,83 | -1,97% | 500.451,00 |
| 05.02.2025 | 163,01 | 172,37 | 162,74 | 170,18 | 5,44% | 727.074,00 |
| 04.02.2025 | 165,37 | 168,08 | 157,47 | 161,40 | 2,15% | 890.437,00 |
| 03.02.2025 | 153,95 | 159,13 | 151,46 | 158,00 | -0,74% | 536.062,00 |
| 31.01.2025 | 159,97 | 161,25 | 158,77 | 159,18 | -0,18% | 294.793,00 |
| 30.01.2025 | 160,38 | 160,83 | 157,52 | 159,46 | 1,32% | 212.828,00 |
| 29.01.2025 | 159,34 | 161,06 | 157,30 | 157,38 | -1,39% | 320.420,00 |
| 28.01.2025 | 158,33 | 160,69 | 157,30 | 159,60 | 0,61% | 376.738,00 |
| 27.01.2025 | 158,38 | 159,99 | 156,68 | 158,63 | -1,47% | 448.475,00 |
| 24.01.2025 | 158,42 | 161,93 | 157,82 | 160,99 | 0,71% | 302.379,00 |
| 23.01.2025 | 158,80 | 159,98 | 156,91 | 159,86 | -0,17% | 356.910,00 |
| 22.01.2025 | 157,00 | 160,67 | 156,81 | 160,14 | 1,92% | 551.307,00 |
| 21.01.2025 | 153,94 | 157,60 | 153,26 | 157,13 | 4,57% | 424.454,00 |
| 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% | 352.734,00 |
| 15.01.2025 | 146,85 | 147,47 | 143,42 | 144,61 | 2,46% | 272.017,00 |
| 14.01.2025 | 138,51 | 141,65 | 136,22 | 141,14 | 2,24% | 564.192,00 |
| 13.01.2025 | 137,84 | 139,13 | 136,87 | 138,05 | -1,22% | 475.419,00 |
| 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% | 428.974,00 |
| 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% | 332.406,00 |
| 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% | 289.784,00 |
| 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% | 344.409,00 |
| 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% | 521.844,00 |
| 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% | 764.062,00 |
| 18.12.2024 | 163,76 | 164,75 | 151,68 | 152,51 | -6,67% | 795.155,00 |
| 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% | 1.110.980,00 |
| 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% | 934.487,00 |
| 11.12.2024 | 175,99 | 177,55 | 172,91 | 173,99 | -0,32% | 475.624,00 |
| 10.12.2024 | 177,08 | 177,99 | 174,01 | 174,55 | -1,27% | 531.832,00 |
| 09.12.2024 | 182,34 | 183,57 | 175,69 | 176,80 | -2,58% | 480.960,00 |
| 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% | 394.895,00 |
| 04.12.2024 | 192,08 | 193,13 | 189,49 | 190,70 | -0,66% | 235.646,00 |
| 03.12.2024 | 192,59 | 196,95 | 191,62 | 191,96 | 0,02% | 254.733,00 |
| 02.12.2024 | 192,58 | 193,69 | 187,75 | 191,92 | -0,25% | 237.081,00 |
| 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% | 204.268,00 |
| 25.11.2024 | 201,53 | 203,63 | 200,33 | 201,57 | 1,01% | 264.942,00 |
| 22.11.2024 | 199,67 | 201,03 | 197,78 | 199,55 | 0,70% | 264.915,00 |
| 21.11.2024 | 195,13 | 200,31 | 195,13 | 198,16 | 1,89% | 62.802,00 |
| 20.11.2024 | 194,74 | 196,30 | 192,33 | 194,48 | 0,04% | 157.829,00 |
| 19.11.2024 | 188,60 | 194,91 | 188,60 | 194,41 | 1,61% | 243.129,00 |
| 18.11.2024 | 192,10 | 192,47 | 188,30 | 191,33 | -0,29% | 227.280,00 |
| 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% | 299.900,00 |
| 13.11.2024 | 197,67 | 199,26 | 190,40 | 190,40 | -3,30% | 359.929,00 |
| 12.11.2024 | 201,77 | 203,72 | 196,62 | 196,90 | -2,34% | 359.464,00 |
| 11.11.2024 | 197,89 | 202,56 | 196,75 | 201,61 | 3,67% | 285.075,00 |
| 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% | 444.470,00 |
| 06.11.2024 | 187,89 | 196,60 | 186,25 | 192,48 | 6,79% | 894.906,00 |
| 05.11.2024 | 178,95 | 181,82 | 178,95 | 180,24 | 0,89% | 447.814,00 |
| 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% | 244.072,00 |
| 30.10.2024 | 182,26 | 185,10 | 181,87 | 182,22 | -0,33% | 290.380,00 |
| 29.10.2024 | 181,36 | 183,21 | 181,22 | 182,82 | 0,07% | 330.035,00 |
| 28.10.2024 | 179,70 | 183,11 | 178,07 | 182,69 | 2,72% | 355.523,00 |
| 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% | 246.497,00 |
| 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% | 217.074,00 |
| 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% | 294.523,00 |
| 16.10.2024 | 177,50 | 179,49 | 176,67 | 178,27 | 1,22% | 201.908,00 |
| 15.10.2024 | 177,13 | 179,18 | 175,68 | 176,13 | -0,61% | 236.340,00 |
| 14.10.2024 | 175,33 | 177,37 | 174,28 | 177,21 | 1,41% | 169.027,00 |
| 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% | 345.792,00 |
| 09.10.2024 | 172,77 | 177,62 | 172,77 | 175,14 | 1,23% | 449.524,00 |
| 08.10.2024 | 172,35 | 175,06 | 171,97 | 173,01 | 0,58% | 258.502,00 |
| 07.10.2024 | 172,52 | 173,60 | 170,77 | 172,02 | -0,91% | 348.745,00 |
| 04.10.2024 | 173,80 | 175,00 | 171,71 | 173,60 | 1,57% | 245.097,00 |