Holen Sie sich die Stockscreener-App
151.34
3.47%
5.21
Hamilton Lane Inc-Aktien (HLNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $152.4 | $147.8 | $4.63 | 157,131.0 | +3.54% |
| 2025-09-17 | $150.3 | $145.5 | $4.81 | 236,286.0 | -0.98% |
| 2025-09-16 | $147.9 | $145.4 | $2.53 | 276,768.0 | +0.72% |
| 2025-09-15 | $153.0 | $146.4 | $6.56 | 295,284.0 | -1.52% |
| 2025-09-12 | $154.7 | $148.5 | $6.13 | 299,411.0 | -3.26% |
| 2025-09-11 | $154.4 | $149.5 | $4.96 | 316,720.0 | +3.05% |
| 2025-09-10 | $152.2 | $147.7 | $4.47 | 314,900.0 | +0.89% |
| 2025-09-09 | $149.1 | $146.2 | $2.87 | 328,680.0 | -0.48% |
| 2025-09-08 | $149.0 | $145.7 | $3.28 | 461,837.0 | +1.74% |
| 2025-09-05 | $148.7 | $144.4 | $4.35 | 318,310.0 | -0.63% |
| 2025-09-04 | $147.1 | $143.8 | $3.28 | 452,194.0 | +2.27% |
| 2025-09-03 | $148.8 | $142.2 | $6.68 | 757,296.0 | -4.56% |
| 2025-09-02 | $153.0 | $148.0 | $5.06 | 238,069.0 | -2.39% |
| 2025-08-29 | $155.2 | $152.7 | $2.48 | 299,723.0 | -0.34% |
| 2025-08-28 | $156.2 | $154.0 | $2.15 | 235,617.0 | +0.22% |
| 2025-08-27 | $155.8 | $153.2 | $2.62 | 281,838.0 | +0.12% |
| 2025-08-26 | $155.0 | $152.7 | $2.32 | 447,523.0 | +0.03% |
| 2025-08-25 | $156.7 | $154.2 | $2.43 | 407,358.0 | -1.56% |
| 2025-08-22 | $157.0 | $150.1 | $6.92 | 267,936.0 | +4.60% |
| 2025-08-21 | $150.3 | $148.3 | $1.93 | 245,148.0 | -0.37% |
| 2025-08-20 | $151.8 | $147.7 | $4.05 | 333,758.0 | -0.33% |
| 2025-08-19 | $159.5 | $150.6 | $8.88 | 696,512.0 | -2.88% |
Hamilton Lane Inc-Aktien (HLNE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hamilton Lane Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HLNE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hamilton Lane Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hamilton Lane Inc-Aktien (HLNE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $154.7 | $142.2 | $12.51 | 4,452,886.0 | -1.96% |
| 2025-08 | $161.1 | $142.5 | $18.60 | 7,864,435.0 | +1.34% |
| 2025-07 | $160.3 | $141.0 | $19.34 | 8,551,591.0 | +7.16% |
| 2025-06 | $154.3 | $132.9 | $21.39 | 19,495,451.0 | -4.62% |
| 2025-05 | $179.2 | $148.2 | $31.01 | 11,786,455.0 | -3.55% |
| 2025-04 | $156.5 | $124.1 | $32.39 | 12,849,055.0 | +3.91% |
| 2025-03 | $160.2 | $135.8 | $24.36 | 10,554,064.0 | -4.89% |
| 2025-02 | $172.4 | $148.4 | $24.01 | 12,093,799.0 | -1.80% |
| 2025-01 | $161.9 | $136.2 | $25.71 | 7,349,849.0 | +7.52% |
Hamilton Lane Inc-Aktien (HLNE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $196.9 | $147.4 | $49.58 | 10,864,991.0 | -23.19% |
| 2024-11 | $203.7 | $177.9 | $25.81 | 6,578,762.0 | +7.10% |
| 2024-10 | $185.1 | $166.0 | $19.13 | 6,381,763.0 | +6.68% |
| 2024-09 | $169.0 | $144.6 | $24.41 | 14,369,815.0 | +10.17% |
| 2024-08 | $154.5 | $124.0 | $30.52 | 5,408,443.0 | +5.87% |
| 2024-07 | $146.7 | $120.9 | $25.83 | 6,300,884.0 | +16.82% |
| 2024-06 | $127.6 | $114.8 | $12.75 | 5,128,888.0 | -1.52% |
| 2024-05 | $131.0 | $110.9 | $20.07 | 6,098,623.0 | +12.33% |
| 2024-04 | $117.4 | $108.3 | $9.09 | 4,346,859.0 | -0.92% |
| 2024-03 | $117.2 | $103.4 | $13.73 | 6,686,822.0 | -1.82% |
| 2024-02 | $121.9 | $108.6 | $13.32 | 5,477,421.0 | -0.94% |
| 2024-01 | $121.1 | $106.6 | $14.48 | 3,935,473.0 | +2.20% |
Hamilton Lane Inc-Aktien (HLNE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $117.0 | $96.38 | $20.61 | 4,478,201.0 | +15.93% |
| 2023-11 | $99.31 | $83.22 | $16.09 | 4,183,440.0 | +16.32% |
| 2023-10 | $90.28 | $78.66 | $11.62 | 3,442,822.0 | -6.99% |
| 2023-09 | $94.33 | $88.25 | $6.08 | 3,353,949.0 | -2.53% |
| 2023-08 | $94.20 | $85.78 | $8.42 | 4,950,981.0 | +4.93% |
| 2023-07 | $89.72 | $76.47 | $13.25 | 3,279,112.0 | +10.57% |
| 2023-06 | $80.78 | $66.19 | $14.59 | 4,947,295.0 | +17.77% |
| 2023-05 | $74.78 | $62.86 | $11.92 | 4,343,583.0 | -7.83% |
| 2023-04 | $75.41 | $69.72 | $5.69 | 3,414,957.0 | -0.41% |
| 2023-03 | $78.93 | $62.47 | $16.46 | 5,998,411.0 | -4.91% |
| 2023-02 | $81.23 | $72.73 | $8.50 | 3,395,551.0 | -0.08% |
| 2023-01 | $78.42 | $63.56 | $14.86 | 3,266,567.0 | +21.88% |
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):