158,910$
4,58%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 151,70 | 159,62 | 151,21 | 158,91 | 4,58% | 32.645,00 |
| 16.07.2025 | 147,00 | 152,17 | 146,65 | 151,95 | 4,28% | 353.963,00 |
| 15.07.2025 | 150,50 | 150,50 | 145,72 | 145,72 | -3,05% | 425.012,00 |
| 14.07.2025 | 151,87 | 151,87 | 149,25 | 150,31 | -0,71% | 360.147,00 |
| 11.07.2025 | 151,47 | 153,21 | 150,59 | 151,38 | -1,21% | 458.339,00 |
| 10.07.2025 | 149,57 | 154,07 | 149,13 | 153,23 | 2,78% | 436.255,00 |
| 09.07.2025 | 147,39 | 149,15 | 145,80 | 149,09 | 1,32% | 263.389,00 |
| 08.07.2025 | 147,06 | 148,87 | 145,13 | 147,15 | 0,72% | 486.685,00 |
| 07.07.2025 | 146,28 | 147,59 | 145,15 | 146,10 | -0,63% | 481.375,00 |
| 03.07.2025 | 146,42 | 147,61 | 145,75 | 147,02 | 1,29% | 201.133,00 |
| 02.07.2025 | 144,30 | 145,51 | 143,54 | 145,15 | 0,26% | 463.402,00 |
| 01.07.2025 | 141,01 | 146,72 | 141,01 | 144,78 | 1,87% | 543.826,00 |
| 30.06.2025 | 146,30 | 146,30 | 139,93 | 142,12 | -1,40% | 624.276,00 |
| 27.06.2025 | 144,00 | 147,46 | 141,30 | 144,14 | -0,07% | 6.424.265,00 |
| 26.06.2025 | 142,78 | 144,34 | 141,08 | 144,24 | 1,21% | 625.575,00 |
| 25.06.2025 | 143,18 | 143,40 | 141,33 | 142,52 | -0,11% | 489.215,00 |
| 24.06.2025 | 140,79 | 143,08 | 140,20 | 142,67 | 2,76% | 509.393,00 |
| 23.06.2025 | 136,01 | 138,96 | 133,47 | 138,84 | 1,57% | 672.543,00 |
| 20.06.2025 | 137,22 | 137,22 | 135,21 | 136,69 | -0,21% | 780.968,00 |
| 18.06.2025 | 136,15 | 139,20 | 135,32 | 136,98 | 0,79% | 506.550,00 |
| 17.06.2025 | 136,05 | 136,57 | 132,94 | 135,91 | -1,18% | 904.045,00 |
| 16.06.2025 | 140,83 | 142,33 | 137,22 | 137,53 | -1,02% | 1.376.350,00 |
| 13.06.2025 | 143,79 | 144,66 | 138,60 | 138,95 | -5,15% | 791.537,00 |
| 12.06.2025 | 145,82 | 147,09 | 144,05 | 146,49 | -0,58% | 838.170,00 |
| 11.06.2025 | 152,77 | 153,60 | 146,59 | 147,34 | -2,85% | 797.649,00 |
| 10.06.2025 | 152,77 | 154,04 | 149,40 | 151,67 | -0,04% | 543.397,00 |
| 09.06.2025 | 152,24 | 153,77 | 149,63 | 151,73 | 0,60% | 635.252,00 |
| 06.06.2025 | 153,51 | 154,33 | 150,19 | 150,82 | 0,12% | 609.332,00 |
| 05.06.2025 | 149,77 | 151,01 | 147,38 | 150,64 | 1,05% | 566.230,00 |
| 04.06.2025 | 149,89 | 150,23 | 147,67 | 149,08 | -0,29% | 475.008,00 |
| 03.06.2025 | 148,96 | 151,18 | 145,99 | 149,51 | 0,37% | 505.313,00 |
| 02.06.2025 | 149,00 | 149,08 | 144,96 | 148,96 | -0,03% | 770.081,00 |
| 30.05.2025 | 154,41 | 155,19 | 148,18 | 149,00 | -4,54% | 1.480.590,00 |
| 29.05.2025 | 179,19 | 179,19 | 152,63 | 156,08 | -11,06% | 1.737.513,00 |
| 28.05.2025 | 172,62 | 176,52 | 171,34 | 175,49 | 1,67% | 1.622.165,00 |
| 27.05.2025 | 166,47 | 172,64 | 165,48 | 172,60 | 4,35% | 557.094,00 |
| 23.05.2025 | 160,36 | 166,71 | 155,88 | 165,41 | 0,95% | 401.837,00 |
| 22.05.2025 | 161,84 | 166,85 | 161,22 | 163,86 | 1,32% | 453.873,00 |
| 21.05.2025 | 167,14 | 168,58 | 161,35 | 161,72 | -4,70% | 410.990,00 |
| 20.05.2025 | 172,07 | 173,30 | 167,59 | 169,70 | -1,63% | 524.393,00 |
| 19.05.2025 | 169,51 | 172,94 | 168,66 | 172,52 | -0,13% | 335.300,00 |
| 16.05.2025 | 170,49 | 173,27 | 168,70 | 172,74 | 1,70% | 387.017,00 |
| 15.05.2025 | 172,96 | 174,38 | 169,64 | 169,85 | -2,84% | 448.419,00 |
| 14.05.2025 | 172,70 | 175,84 | 172,34 | 174,82 | 0,45% | 367.297,00 |
| 13.05.2025 | 174,34 | 176,68 | 172,65 | 174,04 | 0,63% | 367.413,00 |
| 12.05.2025 | 172,25 | 175,00 | 170,38 | 172,95 | 6,31% | 424.190,00 |
| 09.05.2025 | 162,70 | 164,04 | 161,10 | 162,68 | -0,01% | 311.214,00 |
| 08.05.2025 | 161,47 | 165,34 | 159,87 | 162,70 | 2,57% | 337.587,00 |
| 07.05.2025 | 158,50 | 159,74 | 156,60 | 158,62 | 0,58% | 309.097,00 |
| 06.05.2025 | 156,63 | 160,20 | 156,63 | 157,71 | -1,66% | 274.279,00 |
| 05.05.2025 | 159,63 | 161,55 | 157,81 | 160,37 | -0,14% | 308.272,00 |
| 02.05.2025 | 157,38 | 163,66 | 157,38 | 160,59 | 3,19% | 394.377,00 |
| 01.05.2025 | 155,22 | 158,44 | 153,20 | 155,62 | 0,73% | 334.102,00 |
| 30.04.2025 | 151,65 | 154,81 | 148,00 | 154,49 | -0,01% | 415.364,00 |
| 29.04.2025 | 148,84 | 154,59 | 147,97 | 154,51 | 2,60% | 400.274,00 |
| 28.04.2025 | 148,52 | 151,11 | 147,55 | 150,59 | 1,52% | 394.111,00 |
| 25.04.2025 | 145,51 | 151,04 | 145,51 | 148,34 | 0,22% | 367.179,00 |
| 24.04.2025 | 143,10 | 150,15 | 142,10 | 148,01 | 2,71% | 435.531,00 |
| 23.04.2025 | 143,05 | 147,20 | 142,32 | 144,10 | 5,43% | 569.690,00 |
| 22.04.2025 | 133,35 | 137,88 | 131,99 | 136,68 | 4,02% | 382.921,00 |
| 21.04.2025 | 136,48 | 139,22 | 128,73 | 131,40 | -4,60% | 402.940,00 |
| 17.04.2025 | 135,74 | 139,76 | 134,22 | 137,73 | 1,98% | 816.917,00 |
| 16.04.2025 | 139,23 | 140,01 | 133,04 | 135,05 | -4,46% | 895.960,00 |
| 15.04.2025 | 141,69 | 143,91 | 140,21 | 141,35 | 0,34% | 336.996,00 |
| 14.04.2025 | 138,18 | 141,23 | 135,92 | 140,87 | 2,67% | 572.682,00 |
| 11.04.2025 | 137,51 | 138,90 | 131,51 | 137,21 | -0,63% | 550.071,00 |
| 10.04.2025 | 142,03 | 144,99 | 134,06 | 138,08 | -6,11% | 555.630,00 |
| 09.04.2025 | 125,89 | 148,72 | 124,65 | 147,07 | 15,96% | 1.250.568,00 |
| 08.04.2025 | 140,75 | 143,38 | 124,10 | 126,83 | -5,50% | 790.801,00 |
| 07.04.2025 | 127,77 | 141,25 | 126,59 | 134,21 | -1,07% | 1.160.825,00 |
| 04.04.2025 | 134,64 | 137,84 | 128,87 | 135,66 | -3,60% | 1.098.402,00 |
| 03.04.2025 | 144,54 | 145,49 | 140,63 | 140,72 | -9,49% | 656.580,00 |
| 02.04.2025 | 149,19 | 156,49 | 146,67 | 155,48 | 2,34% | 416.941,00 |
| 01.04.2025 | 148,73 | 153,94 | 147,88 | 151,92 | 2,09% | 412.356,00 |
| 31.03.2025 | 144,28 | 149,70 | 141,71 | 148,80 | 1,17% | 399.545,00 |
| 28.03.2025 | 150,81 | 152,40 | 146,23 | 147,08 | -2,47% | 382.110,00 |
| 27.03.2025 | 153,10 | 153,10 | 149,02 | 150,81 | -2,08% | 357.020,00 |
| 26.03.2025 | 158,08 | 158,16 | 153,12 | 154,02 | -2,28% | 305.751,00 |
| 25.03.2025 | 155,93 | 158,06 | 154,16 | 157,61 | 1,10% | 368.275,00 |
| 24.03.2025 | 153,80 | 157,13 | 151,87 | 155,89 | 3,49% | 456.897,00 |
| 21.03.2025 | 148,74 | 151,37 | 145,34 | 150,64 | 0,97% | 1.209.451,00 |
| 20.03.2025 | 148,60 | 151,00 | 147,66 | 149,20 | -0,91% | 469.061,00 |
| 19.03.2025 | 145,95 | 151,99 | 144,62 | 150,57 | 4,03% | 397.178,00 |
| 18.03.2025 | 142,55 | 145,46 | 141,77 | 144,74 | -0,28% | 312.831,00 |
| 17.03.2025 | 142,51 | 145,88 | 140,13 | 145,15 | 1,82% | 498.858,00 |
| 14.03.2025 | 140,64 | 143,58 | 139,33 | 142,56 | 2,55% | 585.176,00 |
| 13.03.2025 | 141,78 | 141,78 | 138,01 | 139,01 | -1,74% | 744.256,00 |
| 12.03.2025 | 142,77 | 145,66 | 140,21 | 141,47 | 1,00% | 763.985,00 |
| 11.03.2025 | 139,35 | 142,69 | 136,98 | 140,07 | 1,49% | 614.036,00 |
| 10.03.2025 | 142,05 | 143,84 | 135,82 | 138,01 | -5,43% | 587.296,00 |
| 07.03.2025 | 146,69 | 149,84 | 139,39 | 145,94 | -1,12% | 718.095,00 |
| 06.03.2025 | 150,31 | 151,59 | 146,12 | 147,59 | -3,55% | 509.068,00 |
| 05.03.2025 | 147,54 | 153,30 | 145,08 | 153,03 | 4,14% | 466.543,00 |
| 04.03.2025 | 149,97 | 150,12 | 143,03 | 146,94 | -3,80% | 453.988,00 |
| 03.03.2025 | 156,68 | 160,18 | 151,66 | 152,74 | -2,29% | 479.293,00 |
| 28.02.2025 | 150,11 | 156,42 | 148,36 | 156,32 | 3,03% | 621.524,00 |
| 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 |