117,701$
-0,08%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 116,49 | 118,13 | 115,48 | 117,81 | 1,85% | 97.824,00 |
| 03.05.2024 | 116,89 | 116,89 | 114,50 | 115,67 | 0,29% | 216.404,00 |
| 02.05.2024 | 113,91 | 115,60 | 112,46 | 115,33 | 2,48% | 145.115,00 |
| 01.05.2024 | 111,95 | 114,41 | 110,90 | 112,54 | 0,73% | 193.308,00 |
| 30.04.2024 | 113,82 | 114,89 | 111,54 | 111,72 | -2,19% | 143.084,00 |
| 29.04.2024 | 114,99 | 115,20 | 113,89 | 114,22 | -0,27% | 127.746,00 |
| 26.04.2024 | 113,68 | 114,86 | 112,10 | 114,53 | 1,01% | 160.552,00 |
| 25.04.2024 | 112,14 | 113,63 | 110,70 | 113,38 | 0,04% | 180.088,00 |
| 24.04.2024 | 112,60 | 113,87 | 109,96 | 113,34 | -0,11% | 148.432,00 |
| 23.04.2024 | 111,58 | 113,87 | 110,99 | 113,46 | 1,78% | 168.736,00 |
| 22.04.2024 | 110,76 | 111,95 | 109,84 | 111,48 | 1,27% | 205.012,00 |
| 19.04.2024 | 109,29 | 110,55 | 108,34 | 110,08 | 0,39% | 241.547,00 |
| 18.04.2024 | 110,23 | 111,38 | 109,41 | 109,65 | -0,52% | 231.065,00 |
| 17.04.2024 | 110,95 | 111,30 | 109,55 | 110,23 | 0,17% | 175.439,00 |
| 16.04.2024 | 109,92 | 110,87 | 108,69 | 110,04 | -0,19% | 152.475,00 |
| 15.04.2024 | 111,45 | 111,90 | 109,68 | 110,25 | -0,25% | 133.998,00 |
| 12.04.2024 | 113,64 | 113,98 | 109,92 | 110,53 | -3,27% | 157.609,00 |
| 11.04.2024 | 112,96 | 115,21 | 112,96 | 114,27 | -0,79% | 272.090,00 |
| 10.04.2024 | 113,73 | 116,12 | 112,38 | 115,18 | -1,10% | 249.781,00 |
| 09.04.2024 | 116,91 | 117,43 | 114,64 | 116,46 | 0,03% | 177.895,00 |
| 08.04.2024 | 113,59 | 116,86 | 112,46 | 116,43 | 3,25% | 288.300,00 |
| 05.04.2024 | 110,89 | 113,21 | 110,19 | 112,77 | 1,71% | 180.953,00 |
| 04.04.2024 | 114,13 | 114,35 | 110,61 | 110,87 | -2,06% | 264.096,00 |
| 03.04.2024 | 109,92 | 113,67 | 109,92 | 113,20 | 2,41% | 378.324,00 |
| 02.04.2024 | 109,58 | 111,12 | 109,58 | 110,54 | -0,62% | 197.020,00 |
| 01.04.2024 | 113,11 | 113,11 | 109,93 | 111,23 | -1,36% | 212.998,00 |
| 28.03.2024 | 111,04 | 113,61 | 110,52 | 112,76 | 1,70% | 346.329,00 |
| 27.03.2024 | 110,90 | 111,65 | 110,06 | 110,87 | 0,75% | 209.627,00 |
| 26.03.2024 | 108,15 | 110,73 | 107,40 | 110,05 | 2,64% | 312.390,00 |
| 25.03.2024 | 108,00 | 108,30 | 107,22 | 107,22 | -0,56% | 151.579,00 |
| 22.03.2024 | 109,00 | 109,00 | 107,38 | 107,82 | -1,06% | 124.588,00 |
| 21.03.2024 | 108,61 | 110,66 | 108,61 | 108,97 | 0,94% | 266.265,00 |
| 20.03.2024 | 105,73 | 108,49 | 105,65 | 107,96 | 1,92% | 201.358,00 |
| 19.03.2024 | 105,16 | 106,58 | 105,16 | 105,93 | 0,15% | 142.505,00 |
| 18.03.2024 | 106,24 | 107,04 | 105,69 | 105,77 | -0,34% | 144.779,00 |
| 15.03.2024 | 105,52 | 107,20 | 105,51 | 106,13 | -0,16% | 335.996,00 |
| 14.03.2024 | 107,13 | 107,75 | 105,09 | 106,30 | -1,39% | 319.845,00 |
| 13.03.2024 | 107,88 | 108,53 | 107,35 | 107,80 | -0,39% | 201.692,00 |
| 12.03.2024 | 107,88 | 108,92 | 107,50 | 108,22 | -0,11% | 197.759,00 |
| 11.03.2024 | 107,88 | 108,36 | 106,85 | 108,34 | 0,23% | 243.118,00 |
| 08.03.2024 | 109,20 | 109,69 | 103,42 | 108,09 | -0,63% | 319.878,00 |
| 07.03.2024 | 108,10 | 109,33 | 106,50 | 108,77 | 1,63% | 567.897,00 |
| 06.03.2024 | 108,75 | 109,50 | 106,31 | 107,03 | -0,80% | 583.097,00 |
| 05.03.2024 | 106,50 | 109,00 | 104,41 | 107,89 | -4,22% | 1.517.502,00 |
| 04.03.2024 | 115,10 | 115,83 | 112,29 | 112,64 | -1,83% | 316.129,00 |
| 01.03.2024 | 115,11 | 117,15 | 114,35 | 114,74 | -0,10% | 184.644,00 |
| 29.02.2024 | 115,98 | 116,16 | 113,81 | 114,85 | 0,57% | 454.588,00 |
| 28.02.2024 | 116,07 | 116,91 | 114,17 | 114,20 | -2,39% | 242.152,00 |
| 27.02.2024 | 117,51 | 119,09 | 116,08 | 117,00 | 0,24% | 441.271,00 |
| 26.02.2024 | 118,72 | 121,90 | 116,66 | 116,72 | -1,96% | 260.930,00 |
| 23.02.2024 | 119,76 | 120,14 | 118,56 | 119,05 | -0,32% | 143.099,00 |
| 22.02.2024 | 117,09 | 120,31 | 117,09 | 119,43 | 2,16% | 178.579,00 |
| 21.02.2024 | 117,10 | 118,03 | 115,57 | 116,91 | -0,60% | 210.363,00 |
| 20.02.2024 | 118,20 | 118,67 | 116,88 | 117,61 | -1,53% | 220.283,00 |
| 16.02.2024 | 118,00 | 120,06 | 117,43 | 119,44 | 0,89% | 249.106,00 |
| 15.02.2024 | 117,50 | 120,14 | 116,54 | 118,39 | 1,82% | 304.808,00 |
| 14.02.2024 | 112,29 | 116,40 | 112,01 | 116,27 | 4,87% | 275.194,00 |
| 13.02.2024 | 113,09 | 113,93 | 109,79 | 110,87 | -4,93% | 302.515,00 |
| 12.02.2024 | 116,21 | 117,82 | 115,93 | 116,62 | 0,64% | 258.529,00 |
| 09.02.2024 | 114,13 | 116,33 | 112,97 | 115,88 | 2,35% | 338.976,00 |
| 08.02.2024 | 113,50 | 116,22 | 112,96 | 113,22 | -0,79% | 278.787,00 |
| 07.02.2024 | 112,62 | 114,66 | 110,92 | 114,12 | 1,53% | 291.048,00 |
| 06.02.2024 | 113,10 | 115,24 | 108,58 | 112,40 | -5,59% | 546.884,00 |
| 05.02.2024 | 118,35 | 119,43 | 116,20 | 119,05 | -0,59% | 172.936,00 |
| 02.02.2024 | 117,08 | 120,38 | 116,76 | 119,76 | 1,06% | 176.501,00 |
| 01.02.2024 | 116,32 | 118,53 | 114,70 | 118,50 | 2,21% | 130.979,00 |
| 31.01.2024 | 117,12 | 118,86 | 115,81 | 115,94 | -1,66% | 158.095,00 |
| 30.01.2024 | 117,60 | 118,23 | 117,44 | 117,90 | -0,19% | 90.596,00 |
| 29.01.2024 | 115,45 | 118,23 | 115,45 | 118,12 | 2,18% | 114.963,00 |
| 26.01.2024 | 116,37 | 116,64 | 115,23 | 115,60 | -0,23% | 110.411,00 |
| 25.01.2024 | 116,39 | 116,67 | 114,67 | 115,87 | 1,20% | 225.153,00 |
| 24.01.2024 | 118,60 | 118,60 | 114,50 | 114,50 | -2,04% | 555.022,00 |
| 23.01.2024 | 120,79 | 120,79 | 115,90 | 116,88 | -2,46% | 293.444,00 |
| 22.01.2024 | 120,25 | 121,06 | 119,30 | 119,83 | 0,94% | 242.440,00 |
| 19.01.2024 | 115,87 | 119,20 | 115,34 | 118,71 | 2,96% | 205.003,00 |
| 18.01.2024 | 115,04 | 115,42 | 113,28 | 115,30 | 1,01% | 157.003,00 |
| 17.01.2024 | 111,87 | 114,24 | 111,87 | 114,15 | 0,61% | 153.853,00 |
| 16.01.2024 | 112,08 | 113,58 | 110,84 | 113,46 | 0,83% | 162.398,00 |
| 12.01.2024 | 111,74 | 112,96 | 109,83 | 112,53 | 1,97% | 261.501,00 |
| 11.01.2024 | 108,75 | 110,52 | 107,72 | 110,36 | -0,70% | 185.353,00 |
| 10.01.2024 | 108,54 | 111,16 | 107,86 | 111,14 | 2,09% | 131.162,00 |
| 09.01.2024 | 109,20 | 110,15 | 108,46 | 108,87 | -1,16% | 118.370,00 |
| 08.01.2024 | 108,05 | 110,30 | 107,80 | 110,15 | 2,17% | 129.124,00 |
| 05.01.2024 | 106,88 | 108,76 | 106,58 | 107,81 | 0,04% | 136.730,00 |
| 04.01.2024 | 108,61 | 109,15 | 107,62 | 107,77 | -0,43% | 120.519,00 |
| 03.01.2024 | 110,90 | 111,59 | 108,05 | 108,24 | -3,18% | 216.619,00 |
| 02.01.2024 | 112,50 | 112,71 | 109,83 | 111,79 | -1,45% | 168.679,00 |
| 29.12.2023 | 115,53 | 115,53 | 113,23 | 113,44 | -1,52% | 102.159,00 |
| 28.12.2023 | 115,14 | 116,08 | 114,70 | 115,19 | -0,49% | 120.096,00 |
| 27.12.2023 | 114,70 | 116,98 | 114,01 | 115,76 | 0,92% | 152.172,00 |
| 26.12.2023 | 111,81 | 114,70 | 111,81 | 114,70 | 2,23% | 101.709,00 |
| 22.12.2023 | 111,26 | 113,26 | 111,06 | 112,20 | 1,06% | 147.569,00 |
| 21.12.2023 | 110,26 | 111,08 | 109,16 | 111,02 | 1,37% | 227.841,00 |
| 20.12.2023 | 111,44 | 113,66 | 109,47 | 109,52 | -1,77% | 234.643,00 |
| 19.12.2023 | 110,84 | 112,87 | 109,78 | 111,49 | 1,31% | 184.507,00 |
| 18.12.2023 | 109,39 | 110,37 | 108,05 | 110,05 | 0,97% | 163.737,00 |
| 15.12.2023 | 109,19 | 110,71 | 107,84 | 108,99 | -0,37% | 598.321,00 |
| 14.12.2023 | 108,58 | 112,06 | 108,22 | 109,40 | 1,69% | 589.838,00 |
| 13.12.2023 | 105,34 | 108,96 | 104,64 | 107,58 | 2,41% | 327.059,00 |
| 12.12.2023 | 105,58 | 105,66 | 103,93 | 105,05 | 0,07% | 195.536,00 |