9,920$
16,16%
Echtzeit-Aktienkurs Hyperliquid Strategies Inc
Bid:
Ask:
Aktienkurse zur Hyperliquid Strategies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,58 | 10,24 | 8,47 | 9,98 | 16,86% | 30.886.915,00 |
| 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 |
| 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 |