4,410$
-9,17%
Echtzeit-Aktienkurs Hyperliquid Strategies Inc
Bid:
Ask:
Aktienkurse zur Hyperliquid Strategies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,66 | 4,80 | 4,25 | 4,33 | -10,81% | 818.145,00 |
| 05.03.2026 | 5,00 | 5,26 | 4,74 | 4,86 | -3,86% | 1.281.490,00 |
| 04.03.2026 | 5,05 | 5,48 | 4,92 | 5,05 | 8,60% | 7.353.001,00 |
| 03.03.2026 | 4,59 | 4,82 | 4,34 | 4,65 | -4,32% | 3.407.846,00 |
| 02.03.2026 | 4,28 | 5,03 | 4,28 | 4,86 | 19,12% | 7.089.644,00 |
| 27.02.2026 | 4,09 | 4,39 | 4,06 | 4,08 | -4,00% | 1.931.898,00 |
| 26.02.2026 | 4,15 | 4,35 | 4,11 | 4,25 | 2,66% | 1.931.402,00 |
| 25.02.2026 | 4,07 | 4,32 | 4,02 | 4,14 | 4,81% | 2.226.987,00 |
| 24.02.2026 | 3,72 | 3,99 | 3,72 | 3,95 | 4,50% | 1.668.150,00 |
| 23.02.2026 | 4,01 | 4,07 | 3,67 | 3,78 | -11,89% | 3.297.396,00 |
| 20.02.2026 | 3,98 | 4,30 | 3,92 | 4,29 | 6,72% | 2.679.210,00 |
| 19.02.2026 | 4,01 | 4,08 | 3,91 | 4,02 | -1,47% | 2.482.006,00 |
| 18.02.2026 | 4,07 | 4,43 | 3,94 | 4,08 | -3,32% | 2.957.835,00 |
| 17.02.2026 | 4,22 | 4,37 | 3,99 | 4,22 | -2,31% | 2.041.540,00 |
| 13.02.2026 | 4,30 | 4,73 | 4,21 | 4,32 | 1,41% | 2.771.545,00 |
| 12.02.2026 | 4,67 | 4,90 | 4,13 | 4,26 | -6,17% | 3.599.132,00 |
| 11.02.2026 | 4,62 | 4,63 | 4,15 | 4,54 | -1,94% | 2.772.144,00 |
| 10.02.2026 | 4,71 | 4,99 | 4,52 | 4,63 | -5,32% | 2.770.627,00 |
| 09.02.2026 | 4,78 | 5,12 | 4,48 | 4,89 | -0,81% | 3.175.728,00 |
| 06.02.2026 | 5,01 | 5,05 | 4,65 | 4,93 | 5,57% | 4.091.825,00 |
| 05.02.2026 | 4,88 | 5,00 | 4,32 | 4,67 | -9,14% | 5.312.851,00 |
| 04.02.2026 | 5,09 | 5,15 | 4,64 | 5,14 | -0,19% | 5.669.249,00 |
| 03.02.2026 | 5,73 | 5,78 | 4,92 | 5,15 | -3,74% | 9.211.500,00 |
| 02.02.2026 | 4,60 | 5,36 | 4,56 | 5,35 | 17,84% | 6.907.226,00 |
| 30.01.2026 | 4,21 | 4,72 | 3,98 | 4,54 | 3,89% | 4.623.785,00 |
| 29.01.2026 | 4,77 | 5,10 | 4,19 | 4,37 | -6,02% | 4.806.368,00 |
| 28.01.2026 | 5,01 | 5,12 | 4,32 | 4,65 | 6,90% | 5.834.948,00 |
| 27.01.2026 | 4,05 | 4,63 | 4,05 | 4,35 | 16,31% | 8.002.161,00 |
| 26.01.2026 | 3,51 | 3,79 | 3,31 | 3,74 | 6,55% | 3.534.839,00 |
| 23.01.2026 | 3,41 | 3,65 | 3,26 | 3,51 | 3,24% | 1.943.707,00 |
| 22.01.2026 | 3,38 | 3,53 | 3,37 | 3,40 | 1,19% | 495.060,00 |
| 21.01.2026 | 3,48 | 3,54 | 3,24 | 3,36 | -3,45% | 1.130.148,00 |
| 20.01.2026 | 3,63 | 3,68 | 3,40 | 3,48 | -6,20% | 2.443.751,00 |
| 16.01.2026 | 3,75 | 3,83 | 3,55 | 3,71 | 1,64% | 1.651.353,00 |
| 15.01.2026 | 3,85 | 3,85 | 3,59 | 3,65 | -2,41% | 1.237.529,00 |
| 14.01.2026 | 3,75 | 3,90 | 3,66 | 3,74 | -0,27% | 2.209.425,00 |
| 13.01.2026 | 3,45 | 3,76 | 3,36 | 3,75 | 8,70% | 2.603.530,00 |
| 12.01.2026 | 3,49 | 3,65 | 3,28 | 3,45 | -2,82% | 1.318.709,00 |
| 09.01.2026 | 3,53 | 3,71 | 3,48 | 3,55 | -0,84% | 621.105,00 |
| 08.01.2026 | 3,75 | 3,85 | 3,46 | 3,58 | -4,79% | 965.684,00 |
| 07.01.2026 | 3,74 | 3,80 | 3,53 | 3,76 | 1,08% | 1.450.635,00 |
| 06.01.2026 | 3,38 | 3,80 | 3,35 | 3,72 | 8,14% | 1.700.268,00 |
| 05.01.2026 | 3,62 | 3,76 | 3,37 | 3,44 | 0,00% | 2.076.703,00 |