7,590$
-2,44%
Echtzeit-Aktienkurs Hyperliquid Strategies Inc
Bid:
Ask:
Aktienkurse zur Hyperliquid Strategies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,83 | 8,10 | 7,48 | 7,54 | -3,08% | 1.308.031,00 |
| 08.07.2026 | 7,89 | 8,11 | 7,60 | 7,78 | -4,89% | 10.746.193,00 |
| 07.07.2026 | 8,70 | 8,92 | 7,98 | 8,18 | -7,26% | 14.609.528,00 |
| 06.07.2026 | 8,18 | 8,98 | 8,07 | 8,82 | 9,57% | 8.723.155,00 |
| 02.07.2026 | 8,48 | 9,04 | 7,95 | 8,05 | -1,95% | 11.961.352,00 |
| 01.07.2026 | 7,70 | 8,48 | 7,64 | 8,21 | 4,32% | 8.410.665,00 |
| 30.06.2026 | 8,31 | 8,38 | 7,75 | 7,87 | -7,08% | 10.259.437,00 |
| 29.06.2026 | 8,79 | 8,86 | 8,08 | 8,47 | -3,09% | 11.077.910,00 |
| 26.06.2026 | 7,95 | 8,79 | 7,80 | 8,74 | 8,98% | 33.171.076,00 |
| 25.06.2026 | 8,02 | 8,19 | 7,55 | 8,02 | 1,52% | 13.417.934,00 |
| 24.06.2026 | 8,00 | 8,02 | 7,72 | 7,90 | -2,95% | 12.190.721,00 |
| 23.06.2026 | 8,60 | 8,86 | 8,14 | 8,14 | -11,52% | 16.249.456,00 |
| 22.06.2026 | 9,22 | 9,51 | 9,06 | 9,20 | -0,86% | 9.832.561,00 |
| 18.06.2026 | 9,95 | 10,00 | 8,86 | 9,28 | -5,40% | 25.381.038,00 |
| 17.06.2026 | 9,92 | 10,44 | 9,71 | 9,81 | -2,29% | 18.959.400,00 |
| 16.06.2026 | 10,33 | 10,98 | 9,87 | 10,04 | 7,49% | 26.484.566,00 |
| 15.06.2026 | 9,57 | 9,66 | 9,19 | 9,34 | 7,36% | 14.466.249,00 |
| 12.06.2026 | 8,58 | 9,14 | 8,46 | 8,70 | 2,47% | 16.088.311,00 |
| 11.06.2026 | 7,80 | 8,61 | 7,65 | 8,49 | 12,15% | 14.204.542,00 |
| 10.06.2026 | 7,90 | 8,17 | 7,54 | 7,57 | -8,24% | 10.245.197,00 |
| 09.06.2026 | 8,55 | 8,69 | 7,79 | 8,25 | -7,51% | 15.557.886,00 |
| 08.06.2026 | 9,03 | 9,33 | 8,74 | 8,92 | 4,57% | 15.887.967,00 |
| 05.06.2026 | 8,96 | 9,03 | 8,15 | 8,53 | -10,12% | 22.626.653,00 |
| 04.06.2026 | 9,83 | 10,00 | 9,36 | 9,49 | -8,49% | 34.141.113,00 |
| 03.06.2026 | 11,08 | 11,12 | 10,10 | 10,37 | -5,47% | 20.605.425,00 |
| 02.06.2026 | 10,86 | 11,29 | 10,27 | 10,97 | 0,92% | 28.248.756,00 |
| 01.06.2026 | 11,62 | 11,62 | 10,38 | 10,87 | 8,81% | 41.643.546,00 |
| 29.05.2026 | 8,58 | 10,24 | 8,47 | 9,99 | 16,98% | 31.180.262,00 |
| 28.05.2026 | 7,93 | 8,77 | 7,71 | 8,54 | 2,15% | 10.766.934,00 |
| 27.05.2026 | 8,56 | 8,65 | 8,25 | 8,36 | -1,07% | 13.651.071,00 |
| 26.05.2026 | 8,37 | 9,13 | 8,35 | 8,45 | 10,17% | 18.891.095,00 |
| 22.05.2026 | 8,65 | 8,76 | 7,38 | 7,67 | -9,55% | 22.015.327,00 |
| 21.05.2026 | 8,53 | 8,79 | 8,16 | 8,48 | 4,43% | 24.188.033,00 |
| 20.05.2026 | 8,03 | 8,61 | 7,77 | 8,12 | 4,24% | 22.242.793,00 |
| 19.05.2026 | 7,41 | 7,94 | 7,20 | 7,79 | 12,41% | 28.337.797,00 |
| 18.05.2026 | 7,03 | 7,13 | 6,72 | 6,93 | -0,86% | 9.926.299,00 |
| 15.05.2026 | 6,78 | 7,22 | 6,54 | 6,99 | -2,10% | 10.876.841,00 |
| 14.05.2026 | 6,30 | 7,37 | 6,30 | 7,14 | 17,63% | 17.928.510,00 |
| 13.05.2026 | 6,09 | 6,30 | 5,96 | 6,07 | -2,88% | 5.395.290,00 |
| 12.05.2026 | 6,38 | 6,41 | 6,03 | 6,25 | -4,29% | 5.658.340,00 |
| 11.05.2026 | 6,70 | 6,85 | 6,24 | 6,53 | -2,68% | 7.126.597,00 |
| 08.05.2026 | 6,65 | 7,08 | 6,47 | 6,71 | 2,44% | 6.676.069,00 |
| 07.05.2026 | 6,83 | 7,09 | 6,44 | 6,55 | -5,35% | 7.944.697,00 |
| 06.05.2026 | 6,75 | 6,94 | 6,68 | 6,92 | 3,59% | 6.441.805,00 |
| 05.05.2026 | 6,65 | 6,87 | 6,48 | 6,68 | 4,70% | 9.104.891,00 |
| 04.05.2026 | 6,45 | 6,61 | 6,05 | 6,38 | 1,75% | 8.053.723,00 |
| 01.05.2026 | 6,05 | 6,40 | 6,01 | 6,27 | 4,15% | 4.646.182,00 |
| 30.04.2026 | 5,95 | 6,11 | 5,71 | 6,02 | 3,26% | 16.774.865,00 |
| 29.04.2026 | 5,93 | 6,04 | 5,72 | 5,83 | -1,35% | 2.574.320,00 |
| 28.04.2026 | 6,01 | 6,07 | 5,83 | 5,91 | -5,44% | 3.229.381,00 |
| 27.04.2026 | 6,05 | 6,48 | 6,04 | 6,25 | 4,17% | 5.032.795,00 |
| 24.04.2026 | 6,14 | 6,22 | 5,93 | 6,00 | 0,50% | 2.942.660,00 |
| 23.04.2026 | 6,04 | 6,23 | 5,85 | 5,97 | -2,77% | 2.568.075,00 |
| 22.04.2026 | 6,01 | 6,28 | 5,98 | 6,14 | 8,87% | 5.091.571,00 |
| 21.04.2026 | 6,16 | 6,32 | 5,54 | 5,64 | -8,59% | 5.557.341,00 |
| 20.04.2026 | 6,12 | 6,28 | 5,94 | 6,17 | -3,74% | 4.506.024,00 |
| 17.04.2026 | 6,57 | 6,68 | 6,29 | 6,41 | -0,62% | 6.493.817,00 |
| 16.04.2026 | 6,63 | 6,64 | 6,16 | 6,45 | -0,92% | 3.943.663,00 |
| 15.04.2026 | 6,35 | 6,65 | 6,35 | 6,51 | 4,16% | 5.563.522,00 |
| 14.04.2026 | 6,84 | 6,88 | 6,20 | 6,25 | -3,85% | 7.664.727,00 |
| 13.04.2026 | 5,98 | 6,53 | 5,96 | 6,50 | 8,15% | 6.992.908,00 |
| 10.04.2026 | 5,95 | 6,20 | 5,88 | 6,01 | 6,75% | 4.480.159,00 |
| 09.04.2026 | 5,26 | 5,71 | 5,18 | 5,63 | 4,84% | 4.462.236,00 |
| 08.04.2026 | 5,24 | 5,47 | 5,12 | 5,37 | 9,82% | 7.048.120,00 |
| 07.04.2026 | 4,94 | 4,94 | 4,51 | 4,89 | -3,17% | 5.140.680,00 |
| 06.04.2026 | 5,05 | 5,38 | 4,96 | 5,05 | 2,02% | 4.111.884,00 |
| 02.04.2026 | 4,94 | 5,11 | 4,82 | 4,95 | -3,51% | 3.666.867,00 |
| 01.04.2026 | 5,20 | 5,35 | 5,10 | 5,13 | 0,79% | 3.774.933,00 |
| 31.03.2026 | 4,86 | 5,20 | 4,81 | 5,09 | 3,46% | 3.477.801,00 |
| 30.03.2026 | 5,18 | 5,18 | 4,68 | 4,92 | -0,61% | 4.230.639,00 |
| 27.03.2026 | 4,73 | 5,03 | 4,65 | 4,95 | 1,43% | 4.013.999,00 |
| 26.03.2026 | 5,25 | 5,51 | 4,84 | 4,88 | -7,40% | 5.699.534,00 |
| 25.03.2026 | 5,50 | 5,72 | 5,13 | 5,27 | -0,38% | 3.947.339,00 |
| 24.03.2026 | 5,33 | 5,48 | 4,98 | 5,29 | 0,00% | 5.863.530,00 |
| 23.03.2026 | 5,20 | 5,39 | 4,94 | 5,29 | 1,73% | 5.725.732,00 |
| 20.03.2026 | 5,90 | 5,91 | 5,12 | 5,20 | -11,11% | 18.423.063,00 |
| 19.03.2026 | 5,72 | 6,07 | 5,57 | 5,85 | -8,31% | 7.078.428,00 |
| 18.03.2026 | 5,85 | 6,63 | 5,85 | 6,38 | 5,45% | 8.456.307,00 |
| 17.03.2026 | 6,25 | 6,49 | 5,86 | 6,05 | 2,02% | 6.115.360,00 |
| 16.03.2026 | 5,91 | 6,24 | 5,77 | 5,93 | 11,47% | 6.438.203,00 |
| 13.03.2026 | 5,49 | 5,72 | 5,24 | 5,32 | -1,12% | 4.535.454,00 |
| 12.03.2026 | 6,07 | 6,15 | 5,30 | 5,38 | -7,88% | 7.154.693,00 |
| 11.03.2026 | 5,48 | 6,27 | 5,48 | 5,84 | 9,57% | 10.405.333,00 |
| 10.03.2026 | 5,40 | 5,49 | 5,23 | 5,33 | -0,37% | 3.586.542,00 |
| 09.03.2026 | 4,42 | 5,41 | 4,40 | 5,35 | 23,56% | 8.069.119,00 |
| 06.03.2026 | 4,66 | 4,80 | 4,25 | 4,33 | -11,09% | 3.652.917,00 |
| 05.03.2026 | 5,00 | 5,26 | 4,74 | 4,87 | -3,56% | 4.295.256,00 |
| 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 |