87,130$
1,14%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 88,03 | 88,98 | 86,92 | 87,03 | 1,02% | 155.745,00 |
| 28.05.2026 | 90,35 | 90,35 | 82,23 | 86,15 | -4,74% | 1.774.513,00 |
| 27.05.2026 | 90,62 | 93,52 | 90,33 | 90,44 | 0,09% | 1.181.051,00 |
| 26.05.2026 | 91,43 | 91,43 | 88,10 | 90,36 | 0,04% | 1.121.454,00 |
| 22.05.2026 | 89,99 | 91,20 | 89,22 | 90,32 | 2,07% | 988.472,00 |
| 21.05.2026 | 86,52 | 89,91 | 83,50 | 88,49 | 3,97% | 1.013.262,00 |
| 20.05.2026 | 84,04 | 85,82 | 82,69 | 85,11 | 1,19% | 616.709,00 |
| 19.05.2026 | 86,71 | 87,64 | 84,05 | 84,11 | -3,04% | 523.577,00 |
| 18.05.2026 | 84,87 | 87,17 | 84,86 | 86,75 | 1,87% | 633.560,00 |
| 15.05.2026 | 87,85 | 88,24 | 84,97 | 85,16 | -2,76% | 599.496,00 |
| 14.05.2026 | 87,40 | 89,92 | 86,42 | 87,58 | 0,96% | 676.352,00 |
| 13.05.2026 | 86,04 | 86,85 | 84,08 | 86,74 | -0,47% | 587.431,00 |
| 12.05.2026 | 88,69 | 88,92 | 86,69 | 87,15 | -1,60% | 693.700,00 |
| 11.05.2026 | 88,86 | 90,00 | 87,47 | 88,57 | -0,49% | 714.227,00 |
| 08.05.2026 | 88,89 | 89,46 | 85,90 | 89,00 | 0,11% | 766.746,00 |
| 07.05.2026 | 89,08 | 90,61 | 87,50 | 88,90 | -0,06% | 1.139.584,00 |
| 06.05.2026 | 93,01 | 93,04 | 88,05 | 88,95 | -3,65% | 1.063.213,00 |
| 05.05.2026 | 91,17 | 93,71 | 89,73 | 92,32 | 1,32% | 1.133.997,00 |
| 04.05.2026 | 92,56 | 94,08 | 90,29 | 91,12 | -1,56% | 730.162,00 |
| 01.05.2026 | 93,09 | 94,86 | 90,52 | 92,56 | 0,58% | 988.955,00 |
| 30.04.2026 | 87,74 | 94,94 | 86,98 | 92,03 | 3,85% | 1.132.260,00 |
| 29.04.2026 | 89,94 | 90,11 | 86,48 | 88,62 | -2,35% | 1.418.907,00 |
| 28.04.2026 | 89,87 | 93,47 | 88,25 | 90,75 | 1,44% | 1.527.710,00 |
| 27.04.2026 | 94,80 | 95,69 | 87,87 | 89,46 | -5,67% | 2.548.409,00 |
| 24.04.2026 | 103,81 | 103,99 | 94,06 | 94,84 | -8,08% | 2.017.312,00 |
| 23.04.2026 | 106,51 | 106,60 | 100,77 | 103,18 | -2,65% | 450.842,00 |
| 22.04.2026 | 107,59 | 108,92 | 105,44 | 105,99 | -0,18% | 433.736,00 |
| 21.04.2026 | 106,84 | 111,01 | 105,64 | 106,18 | -0,53% | 397.061,00 |
| 20.04.2026 | 105,84 | 109,08 | 105,81 | 106,75 | -0,03% | 837.561,00 |
| 17.04.2026 | 106,01 | 108,52 | 105,57 | 106,78 | 2,51% | 606.052,00 |
| 16.04.2026 | 109,84 | 110,24 | 104,17 | 104,17 | -0,88% | 724.532,00 |
| 15.04.2026 | 103,24 | 106,57 | 103,00 | 105,09 | 3,48% | 576.130,00 |
| 14.04.2026 | 99,96 | 102,95 | 98,67 | 101,56 | 2,58% | 817.495,00 |
| 13.04.2026 | 91,52 | 99,60 | 91,52 | 99,01 | 7,29% | 1.637.698,00 |
| 10.04.2026 | 94,58 | 94,58 | 92,13 | 92,28 | -2,65% | 513.743,00 |
| 09.04.2026 | 96,85 | 98,00 | 93,95 | 94,79 | -2,39% | 630.162,00 |
| 08.04.2026 | 101,19 | 102,33 | 95,79 | 97,11 | 0,56% | 694.128,00 |
| 07.04.2026 | 95,21 | 96,99 | 93,38 | 96,57 | 1,27% | 600.382,00 |
| 06.04.2026 | 93,95 | 95,68 | 92,44 | 95,36 | 1,24% | 618.810,00 |
| 02.04.2026 | 94,77 | 96,28 | 90,47 | 94,19 | -2,91% | 775.832,00 |
| 01.04.2026 | 100,67 | 100,87 | 96,84 | 97,01 | -2,42% | 433.707,00 |
| 31.03.2026 | 99,59 | 101,93 | 98,30 | 99,42 | 1,57% | 458.061,00 |
| 30.03.2026 | 94,95 | 98,79 | 94,95 | 97,88 | 3,28% | 570.636,00 |
| 27.03.2026 | 96,30 | 96,80 | 93,24 | 94,77 | -2,83% | 398.570,00 |
| 26.03.2026 | 100,70 | 100,96 | 97,40 | 97,53 | -3,30% | 685.142,00 |
| 25.03.2026 | 101,77 | 103,09 | 97,73 | 100,86 | 1,30% | 830.626,00 |
| 24.03.2026 | 100,39 | 101,40 | 97,94 | 99,57 | -2,38% | 770.197,00 |
| 23.03.2026 | 102,46 | 103,38 | 100,40 | 102,00 | 2,42% | 889.721,00 |
| 20.03.2026 | 100,16 | 100,91 | 98,44 | 99,59 | -1,45% | 808.207,00 |
| 19.03.2026 | 101,47 | 102,65 | 99,35 | 101,06 | -1,58% | 726.336,00 |
| 18.03.2026 | 98,91 | 104,22 | 98,39 | 102,68 | 2,11% | 799.009,00 |
| 17.03.2026 | 99,07 | 102,73 | 99,07 | 100,56 | 3,50% | 489.484,00 |
| 16.03.2026 | 97,25 | 99,95 | 96,85 | 97,16 | 0,32% | 528.678,00 |
| 13.03.2026 | 95,96 | 98,57 | 95,25 | 96,85 | 2,78% | 809.890,00 |
| 12.03.2026 | 95,15 | 96,65 | 92,77 | 94,23 | -4,03% | 1.966.992,00 |
| 11.03.2026 | 104,48 | 105,00 | 96,00 | 98,19 | -6,02% | 1.182.387,00 |
| 10.03.2026 | 105,67 | 105,97 | 102,98 | 104,48 | -1,03% | 412.990,00 |
| 09.03.2026 | 104,34 | 106,22 | 100,40 | 105,57 | -0,94% | 763.968,00 |
| 06.03.2026 | 107,21 | 107,75 | 104,13 | 106,57 | -3,14% | 849.369,00 |
| 05.03.2026 | 106,48 | 110,19 | 106,48 | 110,02 | 2,44% | 1.061.274,00 |
| 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 |