Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,32 | 91,82 | 89,10 | 89,16 | -2,28% | - |
| 25.02.2021 | 91,83 | 93,08 | 90,57 | 91,24 | -1,08% | - |
| 24.02.2021 | 91,63 | 93,19 | 0,00 | 92,24 | -3,17% | - |
| 23.02.2021 | 94,88 | 96,67 | 93,76 | 95,25 | -1,47% | - |
| 22.02.2021 | 94,61 | 97,19 | 93,13 | 96,67 | 2,63% | - |
| 19.02.2021 | 90,78 | 94,90 | 90,78 | 94,20 | 6,21% | - |
| 18.02.2021 | 86,73 | 88,91 | 86,46 | 88,69 | 1,23% | - |
| 17.02.2021 | 88,35 | 88,66 | 87,03 | 87,61 | -2,17% | - |
| 16.02.2021 | 89,93 | 90,39 | 89,25 | 89,56 | 0,15% | - |
| 12.02.2021 | 88,16 | 89,78 | 87,92 | 89,42 | 2,43% | - |
| 11.02.2021 | 86,21 | 87,53 | 85,01 | 87,30 | 1,09% | - |
| 10.02.2021 | 86,01 | 87,28 | 0,00 | 86,36 | -0,02% | - |
| 09.02.2021 | 85,01 | 86,86 | 83,40 | 86,38 | 1,61% | - |
| 08.02.2021 | 84,02 | 85,31 | 83,57 | 85,02 | 2,78% | - |
| 05.02.2021 | 81,35 | 84,03 | 81,35 | 82,72 | 1,94% | - |
| 04.02.2021 | 80,69 | 81,31 | 80,69 | 81,14 | 4,09% | - |
| 03.02.2021 | 77,88 | 79,21 | 77,03 | 77,95 | 0,68% | - |
| 02.02.2021 | 79,61 | 79,82 | 76,38 | 77,43 | 0,12% | - |
| 01.02.2021 | 77,15 | 77,38 | 77,15 | 77,34 | 2,44% | - |
| 29.01.2021 | 76,49 | 77,11 | 73,90 | 75,50 | -2,25% | - |
| 28.01.2021 | 76,44 | 78,56 | 76,23 | 77,23 | 2,34% | - |
| 27.01.2021 | 75,93 | 76,84 | 74,93 | 75,47 | -2,25% | - |
| 26.01.2021 | 76,79 | 77,72 | 76,42 | 77,21 | -2,62% | - |
| 25.01.2021 | 79,27 | 79,28 | 79,27 | 79,28 | -2,56% | - |
| 22.01.2021 | 81,80 | 81,97 | 80,77 | 81,37 | -0,70% | - |
| 21.01.2021 | 82,07 | 82,07 | 81,94 | 81,94 | 0,05% | - |
| 20.01.2021 | 81,79 | 82,27 | 80,16 | 81,89 | 1,16% | - |
| 19.01.2021 | 81,56 | 81,94 | 80,79 | 80,95 | -0,95% | - |
| 15.01.2021 | 81,18 | 82,72 | 81,03 | 81,73 | -1,26% | - |
| 14.01.2021 | 81,73 | 84,72 | 81,29 | 82,77 | 1,65% | - |
| 13.01.2021 | 82,57 | 82,61 | 78,94 | 81,42 | -0,73% | - |
| 12.01.2021 | 81,36 | 82,24 | 81,10 | 82,02 | 1,34% | - |
| 11.01.2021 | 79,89 | 81,12 | 79,73 | 80,94 | 1,11% | - |
| 08.01.2021 | 78,91 | 80,25 | 78,77 | 80,05 | 0,37% | - |
| 07.01.2021 | 78,90 | 80,58 | 78,72 | 79,75 | 2,70% | - |
| 06.01.2021 | 77,20 | 79,73 | 0,00 | 77,65 | 0,73% | - |
| 05.01.2021 | 76,87 | 78,28 | 75,62 | 77,09 | 1,68% | - |
| 04.01.2021 | 78,14 | 78,33 | 75,22 | 75,82 | -3,17% | - |
| 31.12.2020 | 77,06 | 78,43 | 76,97 | 78,30 | 2,23% | - |
| 30.12.2020 | 77,72 | 78,67 | 74,99 | 76,60 | -1,20% | - |
| 29.12.2020 | 77,67 | 78,99 | 77,00 | 77,53 | -1,19% | - |
| 28.12.2020 | 78,05 | 78,46 | 76,35 | 78,46 | -1,48% | - |
| 24.12.2020 | 79,77 | 81,27 | 77,09 | 79,64 | -0,28% | - |
| 23.12.2020 | 79,90 | 80,17 | 78,97 | 79,86 | 0,08% | - |
| 22.12.2020 | 79,26 | 80,69 | 77,93 | 79,80 | 1,49% | - |
| 21.12.2020 | 78,88 | 79,56 | 77,54 | 78,63 | -3,60% | - |
| 18.12.2020 | 83,49 | 84,54 | 81,16 | 81,57 | 0,05% | - |
| 17.12.2020 | 78,24 | 81,80 | 77,90 | 81,53 | 5,59% | - |
| 16.12.2020 | 76,93 | 77,82 | 75,33 | 77,22 | 3,38% | - |
| 15.12.2020 | 73,73 | 78,85 | 72,99 | 74,69 | 2,02% | - |
| 14.12.2020 | 73,39 | 79,42 | 71,51 | 73,21 | -2,69% | - |
| 11.12.2020 | 73,20 | 75,23 | 73,20 | 75,23 | 2,84% | - |
| 10.12.2020 | 73,15 | 73,15 | 73,15 | 73,15 | -0,08% | - |
| 09.12.2020 | 73,05 | 79,44 | 71,51 | 73,21 | 0,80% | - |
| 08.12.2020 | 71,75 | 76,14 | 71,72 | 72,63 | 1,13% | - |
| 07.12.2020 | 71,62 | 72,54 | 71,30 | 71,82 | 0,91% | - |
| 04.12.2020 | 71,37 | 77,30 | 71,16 | 71,17 | 0,79% | - |
| 03.12.2020 | 70,53 | 71,99 | 70,32 | 70,61 | 1,85% | - |
| 02.12.2020 | 68,45 | 70,41 | 68,17 | 69,33 | -0,46% | - |
| 01.12.2020 | 70,50 | 70,85 | 69,26 | 69,65 | 0,01% | - |
| 30.11.2020 | 70,57 | 70,79 | 69,44 | 69,64 | -2,74% | - |
| 27.11.2020 | 72,27 | 72,52 | 70,56 | 71,60 | -1,59% | - |
| 25.11.2020 | 71,05 | 72,76 | 70,66 | 72,76 | 2,49% | - |
| 24.11.2020 | 71,04 | 71,60 | 70,36 | 70,99 | -0,45% | - |
| 23.11.2020 | 71,10 | 71,38 | 70,17 | 71,31 | 0,36% | - |
| 20.11.2020 | 72,10 | 72,80 | 69,80 | 71,05 | -3,87% | - |
| 19.11.2020 | 72,62 | 73,99 | 72,46 | 73,91 | 0,66% | - |
| 18.11.2020 | 74,95 | 75,21 | 73,14 | 73,43 | -1,64% | - |
| 17.11.2020 | 73,98 | 75,74 | 73,37 | 74,65 | -1,71% | - |
| 16.11.2020 | 76,15 | 76,44 | 74,90 | 75,95 | 0,34% | - |
| 13.11.2020 | 75,14 | 76,05 | 74,23 | 75,69 | 2,44% | - |
| 12.11.2020 | 73,95 | 74,63 | 72,64 | 73,88 | -1,45% | - |
| 11.11.2020 | 75,42 | 76,01 | 73,80 | 74,97 | 0,64% | - |
| 10.11.2020 | 71,60 | 75,77 | 0,00 | 74,49 | 4,34% | - |
| 09.11.2020 | 75,62 | 76,11 | 71,00 | 71,39 | -0,87% | - |
| 06.11.2020 | 70,56 | 72,41 | 70,31 | 72,02 | 0,79% | - |
| 05.11.2020 | 75,13 | 75,13 | 0,00 | 71,45 | -2,63% | - |
| 04.11.2020 | 68,60 | 73,87 | 0,00 | 73,38 | 0,35% | - |
| 03.11.2020 | 72,58 | 73,75 | 71,30 | 73,13 | 3,92% | - |
| 02.11.2020 | 73,55 | 73,55 | 69,37 | 70,37 | 1,28% | - |
| 30.10.2020 | 70,80 | 71,03 | 68,91 | 69,48 | -2,08% | - |
| 29.10.2020 | 70,35 | 72,31 | 69,49 | 70,95 | -1,42% | - |
| 28.10.2020 | 71,79 | 72,37 | 71,47 | 71,98 | -1,32% | - |
| 27.10.2020 | 72,94 | 72,94 | 72,94 | 72,94 | 2,56% | - |
| 26.10.2020 | 71,35 | 71,48 | 70,20 | 71,12 | -1,83% | - |
| 23.10.2020 | 70,80 | 72,45 | 70,75 | 72,45 | 0,75% | - |
| 22.10.2020 | 70,42 | 71,91 | 69,64 | 71,91 | 1,02% | - |
| 21.10.2020 | 69,49 | 71,18 | 69,43 | 71,18 | 3,57% | - |
| 20.10.2020 | 68,94 | 69,85 | 0,00 | 68,73 | 2,80% | - |
| 19.10.2020 | 68,14 | 69,55 | 66,80 | 66,85 | 0,31% | - |
| 16.10.2020 | 68,52 | 68,53 | 66,65 | 66,65 | -0,31% | - |
| 15.10.2020 | 67,90 | 68,62 | 66,86 | 66,86 | -1,13% | - |
| 14.10.2020 | 69,83 | 70,31 | 67,62 | 67,62 | -1,92% | - |
| 13.10.2020 | 68,85 | 69,90 | 67,52 | 68,95 | -1,00% | - |
| 12.10.2020 | 69,53 | 70,14 | 68,84 | 69,64 | -0,24% | - |
| 09.10.2020 | 68,51 | 70,02 | 67,46 | 69,81 | 3,32% | - |
| 08.10.2020 | 67,78 | 69,48 | 66,41 | 67,57 | -1,01% | - |
| 07.10.2020 | 69,31 | 69,40 | 66,38 | 68,26 | 1,22% | - |
| 06.10.2020 | 68,38 | 69,28 | 66,65 | 67,44 | -1,15% | - |
| 05.10.2020 | 68,16 | 69,34 | 68,11 | 68,22 | 3,21% | - |