8,000€
-2,44%
Echtzeit-Aktienkurs Hyperliquid Strategies Inc
Bid:
Ask:
Aktienkurse zur Hyperliquid Strategies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,00 | 8,20 | 7,53 | 8,00 | -2,44% | 10.156,00 |
| 11.11.2026 | 7,85 | 8,30 | 7,80 | 8,20 | 3,80% | 27.113,00 |
| 10.11.2026 | 7,95 | 8,03 | 7,58 | 7,90 | -1,25% | 9.912,00 |
| 09.11.2026 | 7,65 | 8,20 | 7,40 | 8,00 | 0,00% | 11.168,00 |
| 06.11.2026 | 7,95 | 8,33 | 7,65 | 8,00 | 1,59% | 6.195,00 |
| 05.11.2026 | 8,65 | 8,70 | 7,10 | 7,88 | -8,96% | 31.483,00 |
| 04.11.2026 | 8,90 | 9,48 | 8,45 | 8,65 | -5,46% | 14.129,00 |
| 03.11.2026 | 8,70 | 9,40 | 8,60 | 9,15 | 4,57% | 4.821,00 |
| 02.11.2026 | 9,85 | 9,85 | 8,65 | 8,75 | -11,62% | 10.455,00 |
| 30.10.2026 | 10,10 | 10,40 | 9,48 | 9,90 | -1,49% | 14.840,00 |
| 29.10.2026 | 8,50 | 11,05 | 8,50 | 10,05 | 13,56% | 21.824,00 |
| 28.10.2026 | 8,85 | 9,08 | 8,45 | 8,85 | 0,00% | 13.342,00 |
| 27.10.2026 | 8,20 | 9,05 | 8,05 | 8,85 | 9,26% | 3.597,00 |
| 26.10.2026 | 7,88 | 8,33 | 7,70 | 8,10 | 1,25% | 4.067,00 |
| 23.10.2026 | 7,90 | 8,25 | 7,65 | 8,00 | 3,90% | 15.869,00 |
| 22.10.2026 | 8,25 | 8,25 | 7,55 | 7,70 | -10,47% | 12.107,00 |
| 21.10.2026 | 8,45 | 8,78 | 8,20 | 8,60 | 4,88% | 13.707,00 |
| 20.10.2026 | 8,05 | 8,48 | 7,83 | 8,20 | 1,86% | 15.502,00 |
| 19.10.2026 | 8,30 | 8,40 | 8,00 | 8,05 | -0,62% | 4.435,00 |
| 16.10.2026 | 8,75 | 8,88 | 8,00 | 8,10 | -8,47% | 6.474,00 |
| 15.10.2026 | 8,68 | 8,85 | 8,68 | 8,85 | 4,12% | 595,00 |
| 14.10.2026 | 9,20 | 9,30 | 8,50 | 8,50 | -7,61% | 13.735,00 |
| 13.10.2026 | 9,35 | 9,53 | 9,03 | 9,20 | -1,60% | 7.854,00 |
| 12.10.2026 | 10,30 | 10,30 | 9,20 | 9,35 | -6,03% | 9.024,00 |
| 09.10.2026 | 10,40 | 10,50 | 9,88 | 9,95 | -1,00% | 6.574,00 |
| 08.10.2026 | 10,50 | 10,55 | 9,75 | 10,05 | -4,74% | 6.615,00 |
| 07.10.2026 | 11,10 | 11,10 | 10,40 | 10,55 | -5,38% | 20.028,00 |
| 06.10.2026 | 11,60 | 11,65 | 11,00 | 11,15 | -3,46% | 10.172,00 |
| 05.10.2026 | 11,10 | 11,60 | 11,00 | 11,55 | 9,48% | 10.961,00 |
| 02.10.2026 | 11,00 | 11,40 | 10,40 | 10,55 | -1,86% | 18.488,00 |
| 01.10.2026 | 11,00 | 11,00 | 10,55 | 10,75 | -0,92% | 2.069,00 |
| 30.09.2026 | 10,60 | 11,10 | 10,50 | 10,85 | 2,84% | 20.201,00 |
| 29.09.2026 | 10,60 | 11,10 | 10,45 | 10,55 | -0,94% | 2.789,00 |
| 28.09.2026 | 11,10 | 11,20 | 10,50 | 10,65 | -5,33% | 5.927,00 |
| 25.09.2026 | 12,20 | 12,65 | 11,10 | 11,25 | -8,91% | 8.890,00 |
| 24.09.2026 | 12,20 | 12,60 | 11,60 | 12,35 | 1,23% | 3.081,00 |
| 23.09.2026 | 12,40 | 12,45 | 11,85 | 12,20 | -0,41% | 10.395,00 |
| 22.09.2026 | 11,80 | 12,50 | 11,70 | 12,25 | 2,51% | 9.026,00 |
| 21.09.2026 | 12,60 | 13,30 | 11,75 | 11,95 | -2,45% | 13.117,00 |
| 18.09.2026 | 12,10 | 12,60 | 11,55 | 12,25 | 9,87% | 14.625,00 |
| 17.09.2026 | 10,30 | 11,20 | 10,05 | 11,15 | 12,06% | 11.879,00 |
| 16.09.2026 | 9,70 | 10,30 | 9,40 | 9,95 | 2,58% | 4.983,00 |
| 15.09.2026 | 10,03 | 10,15 | 9,15 | 9,70 | -6,28% | 27.989,00 |
| 14.09.2026 | 9,93 | 10,60 | 9,63 | 10,35 | 2,99% | 25.172,00 |
| 11.09.2026 | 9,50 | 10,80 | 9,30 | 10,05 | 5,24% | 37.181,00 |
| 10.09.2026 | 10,30 | 10,30 | 9,45 | 9,55 | -7,73% | 23.724,00 |
| 09.09.2026 | 10,70 | 10,90 | 10,20 | 10,35 | 0,98% | 2.809,00 |
| 08.09.2026 | 10,20 | 10,70 | 9,83 | 10,25 | -4,65% | 11.312,00 |
| 07.09.2026 | 10,60 | 11,00 | 10,50 | 10,75 | 2,87% | 23.315,00 |
| 04.09.2026 | 11,00 | 11,15 | 9,83 | 10,45 | -4,57% | 17.069,00 |
| 03.09.2026 | 9,85 | 11,10 | 9,75 | 10,95 | 11,73% | 18.651,00 |
| 02.09.2026 | 9,93 | 10,10 | 9,35 | 9,80 | -0,51% | 9.070,00 |
| 01.09.2026 | 10,70 | 10,75 | 9,50 | 9,85 | -5,74% | 15.966,00 |
| 31.08.2026 | 10,20 | 10,85 | 9,68 | 10,45 | 3,47% | 32.231,00 |
| 28.08.2026 | 11,30 | 11,90 | 9,95 | 10,10 | -11,01% | 18.062,00 |
| 27.08.2026 | 10,10 | 12,10 | 10,00 | 11,35 | 14,65% | 24.671,00 |
| 26.08.2026 | 10,20 | 10,35 | 9,58 | 9,90 | -0,25% | 19.866,00 |
| 25.08.2026 | 9,65 | 10,40 | 8,95 | 9,93 | 8,47% | 12.618,00 |
| 24.08.2026 | 9,35 | 9,78 | 8,95 | 9,15 | 1,10% | 22.886,00 |
| 21.08.2026 | 8,80 | 9,63 | 8,63 | 9,05 | 4,62% | 14.373,00 |
| 20.08.2026 | 8,25 | 9,33 | 7,60 | 8,65 | 8,13% | 15.979,00 |