180,860$
1,45%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,22% | 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 |
| 03.10.2024 | 168,04 | 171,15 | 167,27 | 170,91 | 1,47% | 216.162,00 |
| 02.10.2024 | 167,21 | 169,51 | 166,64 | 168,43 | 0,26% | 175.429,00 |
| 01.10.2024 | 168,71 | 169,62 | 165,96 | 168,00 | -0,20% | 333.554,00 |
| 30.09.2024 | 166,28 | 168,76 | 165,32 | 168,34 | 1,00% | 288.809,00 |
| 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% | 273.439,00 |
| 25.09.2024 | 167,56 | 168,12 | 164,80 | 165,72 | -0,72% | 338.447,00 |
| 24.09.2024 | 165,12 | 167,77 | 164,42 | 166,93 | 1,30% | 363.627,00 |
| 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% | 502.942,00 |
| 18.09.2024 | 157,63 | 162,64 | 156,69 | 158,65 | 0,81% | 722.686,00 |
| 17.09.2024 | 154,58 | 157,56 | 153,43 | 157,37 | 2,70% | 506.008,00 |
| 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% | 333.276,00 |
| 11.09.2024 | 148,34 | 149,01 | 144,69 | 147,67 | -0,61% | 406.836,00 |
| 10.09.2024 | 151,83 | 152,19 | 146,48 | 148,57 | -2,07% | 529.979,00 |
| 09.09.2024 | 154,60 | 161,19 | 151,43 | 151,71 | 4,10% | 1.144.007,00 |
| 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% | 160.546,00 |
| 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% | 228.398,00 |
| 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% | 172.642,00 |
| 28.08.2024 | 152,67 | 153,57 | 149,94 | 149,94 | -2,38% | 199.869,00 |
| 27.08.2024 | 152,17 | 154,50 | 151,23 | 153,60 | 0,45% | 230.576,00 |
| 26.08.2024 | 152,48 | 153,93 | 151,72 | 152,91 | 0,96% | 167.379,00 |
| 23.08.2024 | 148,40 | 151,65 | 147,53 | 151,45 | 2,94% | 229.078,00 |
| 22.08.2024 | 144,99 | 147,12 | 143,97 | 147,12 | 1,37% | 143.273,00 |
| 21.08.2024 | 144,18 | 145,34 | 142,30 | 145,13 | 1,63% | 149.906,00 |
| 20.08.2024 | 145,69 | 147,09 | 142,16 | 142,80 | -1,62% | 140.764,00 |
| 19.08.2024 | 143,63 | 145,42 | 142,12 | 145,15 | 1,44% | 173.102,00 |
| 16.08.2024 | 141,42 | 143,19 | 141,42 | 143,09 | 0,75% | 187.726,00 |
| 15.08.2024 | 143,11 | 143,11 | 139,91 | 142,03 | 1,58% | 164.560,00 |
| 14.08.2024 | 139,96 | 140,36 | 138,63 | 139,82 | 0,48% | 254.446,00 |
| 13.08.2024 | 136,99 | 139,63 | 136,90 | 139,15 | 2,31% | 248.236,00 |
| 12.08.2024 | 136,94 | 137,59 | 135,63 | 136,01 | -0,78% | 226.549,00 |
| 09.08.2024 | 136,65 | 137,39 | 134,53 | 137,08 | 0,24% | 293.606,00 |
| 08.08.2024 | 134,10 | 137,27 | 133,11 | 136,75 | 3,82% | 290.074,00 |
| 07.08.2024 | 135,41 | 138,27 | 131,59 | 131,72 | -1,33% | 218.198,00 |
| 06.08.2024 | 130,00 | 134,43 | 126,00 | 133,49 | 5,75% | 458.388,00 |
| 05.08.2024 | 126,09 | 129,24 | 123,98 | 126,23 | -5,14% | 342.086,00 |
| 02.08.2024 | 134,48 | 136,10 | 130,50 | 133,07 | -5,07% | 437.078,00 |
| 01.08.2024 | 144,45 | 145,02 | 136,72 | 140,17 | -2,95% | 339.204,00 |
| 31.07.2024 | 145,34 | 146,69 | 143,57 | 144,43 | 0,65% | 275.010,00 |
| 30.07.2024 | 143,69 | 145,32 | 141,67 | 143,50 | 0,61% | 174.854,00 |
| 29.07.2024 | 144,16 | 145,09 | 142,52 | 142,63 | -1,03% | 199.036,00 |
| 26.07.2024 | 144,27 | 146,28 | 143,17 | 144,11 | 1,59% | 295.252,00 |
| 25.07.2024 | 139,72 | 144,90 | 136,09 | 141,85 | 1,82% | 331.205,00 |
| 24.07.2024 | 141,15 | 142,06 | 138,93 | 139,31 | -1,81% | 220.727,00 |
| 23.07.2024 | 142,77 | 144,78 | 141,14 | 141,88 | -0,85% | 301.409,00 |
| 22.07.2024 | 140,80 | 143,66 | 139,46 | 143,09 | 2,29% | 338.773,00 |
| 19.07.2024 | 141,12 | 141,61 | 139,38 | 139,89 | -0,79% | 261.204,00 |
| 18.07.2024 | 142,00 | 145,00 | 138,25 | 141,01 | -0,79% | 387.502,00 |
| 17.07.2024 | 139,48 | 142,53 | 139,48 | 142,13 | 0,39% | 332.359,00 |
| 16.07.2024 | 137,45 | 142,24 | 137,45 | 141,58 | 3,23% | 468.479,00 |
| 15.07.2024 | 138,46 | 140,52 | 134,34 | 137,15 | -0,17% | 339.742,00 |
| 12.07.2024 | 136,16 | 138,30 | 136,07 | 137,39 | 1,95% | 256.108,00 |
| 11.07.2024 | 131,65 | 135,24 | 131,25 | 134,76 | 4,37% | 466.861,00 |
| 10.07.2024 | 126,77 | 129,35 | 125,97 | 129,12 | 2,48% | 229.510,00 |
| 09.07.2024 | 126,21 | 126,93 | 125,04 | 126,00 | 0,00% | 244.395,00 |
| 08.07.2024 | 127,57 | 128,52 | 125,69 | 126,00 | -0,80% | 233.217,00 |
| 05.07.2024 | 125,91 | 128,87 | 124,88 | 127,02 | 0,70% | 252.840,00 |
| 03.07.2024 | 127,61 | 128,03 | 125,73 | 126,14 | -0,88% | 130.573,00 |
| 02.07.2024 | 123,56 | 127,28 | 123,56 | 127,26 | 3,36% | 224.017,00 |
| 01.07.2024 | 123,79 | 123,79 | 120,86 | 123,12 | -0,37% | 225.211,00 |
| 28.06.2024 | 122,68 | 124,32 | 121,23 | 123,58 | 1,87% | 1.464.761,00 |
| 27.06.2024 | 118,26 | 121,62 | 118,08 | 121,31 | 3,04% | 300.497,00 |
| 26.06.2024 | 117,42 | 119,72 | 117,24 | 117,73 | -0,19% | 242.883,00 |
| 25.06.2024 | 116,95 | 118,12 | 115,59 | 117,96 | 0,94% | 171.668,00 |
| 24.06.2024 | 117,15 | 118,81 | 116,73 | 116,86 | -0,57% | 172.443,00 |
| 21.06.2024 | 117,76 | 119,20 | 116,18 | 117,53 | -0,39% | 407.009,00 |
| 20.06.2024 | 115,52 | 119,00 | 115,52 | 117,99 | 1,29% | 219.729,00 |
| 18.06.2024 | 115,75 | 117,96 | 115,08 | 116,49 | 0,84% | 293.106,00 |
| 17.06.2024 | 116,24 | 117,28 | 114,85 | 115,52 | -0,60% | 158.179,00 |
| 14.06.2024 | 115,45 | 117,59 | 115,41 | 116,22 | -1,69% | 240.742,00 |
| 13.06.2024 | 122,53 | 122,53 | 118,07 | 118,22 | -3,89% | 200.465,00 |
| 12.06.2024 | 124,65 | 126,00 | 122,71 | 123,00 | 1,04% | 105.857,00 |
| 11.06.2024 | 120,01 | 121,73 | 119,59 | 121,73 | 0,98% | 140.949,00 |
| 10.06.2024 | 118,50 | 121,57 | 118,46 | 120,55 | 1,67% | 162.217,00 |
| 07.06.2024 | 120,07 | 120,58 | 118,22 | 118,57 | -2,01% | 269.958,00 |
| 06.06.2024 | 123,00 | 124,26 | 120,85 | 121,00 | -1,94% | 164.404,00 |
| 05.06.2024 | 121,83 | 123,46 | 120,04 | 123,40 | 2,16% | 152.765,00 |
| 04.06.2024 | 122,64 | 122,64 | 120,55 | 120,79 | -2,14% | 166.614,00 |
| 03.06.2024 | 126,06 | 127,60 | 123,17 | 123,43 | -1,64% | 195.086,00 |
| 31.05.2024 | 124,57 | 127,77 | 122,07 | 125,49 | 1,20% | 532.488,00 |
| 30.05.2024 | 124,28 | 126,09 | 123,79 | 124,00 | 0,02% | 268.390,00 |
| 29.05.2024 | 128,09 | 128,26 | 123,74 | 123,97 | -4,63% | 291.691,00 |
| 28.05.2024 | 128,80 | 130,97 | 124,88 | 129,99 | 2,39% | 396.824,00 |