8,793$
-3,90%
Echtzeit-Aktienkurs Hyperliquid Strategies Inc
Bid:
Ask:
Aktienkurse zur Hyperliquid Strategies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,45 | 9,05 | 8,41 | 8,81 | -3,72% | 9.761.225,00 |
| 11.11.2026 | 8,98 | 9,22 | 8,73 | 9,15 | 4,57% | 10.257.612,00 |
| 10.11.2026 | 8,57 | 8,93 | 8,47 | 8,75 | -1,80% | 9.832.615,00 |
| 09.11.2026 | 8,47 | 9,16 | 8,45 | 8,91 | 1,08% | 13.348.568,00 |
| 06.11.2026 | 8,96 | 9,26 | 8,53 | 8,82 | 0,63% | 10.769.356,00 |
| 05.11.2026 | 9,11 | 9,15 | 7,99 | 8,76 | -9,60% | 28.365.880,00 |
| 04.11.2026 | 9,99 | 10,48 | 9,50 | 9,69 | -4,63% | 18.930.772,00 |
| 03.11.2026 | 9,98 | 10,50 | 9,89 | 10,16 | 4,63% | 14.611.341,00 |
| 02.11.2026 | 10,80 | 10,98 | 9,68 | 9,71 | -11,81% | 17.175.519,00 |
| 30.10.2026 | 11,53 | 11,58 | 10,59 | 11,01 | -10,41% | 30.828.606,00 |
| 29.10.2026 | 11,28 | 12,33 | 10,77 | 12,29 | 23,27% | 60.523.100,00 |
| 28.10.2026 | 9,80 | 9,99 | 9,42 | 9,97 | 1,22% | 9.502.260,00 |
| 27.10.2026 | 9,17 | 10,07 | 9,17 | 9,85 | 8,60% | 11.177.261,00 |
| 26.10.2026 | 8,74 | 9,33 | 8,60 | 9,07 | 3,30% | 8.508.446,00 |
| 23.10.2026 | 8,60 | 9,00 | 8,55 | 8,78 | 1,15% | 11.264.066,00 |
| 22.10.2026 | 8,96 | 9,14 | 8,47 | 8,68 | -9,77% | 14.255.279,00 |
| 21.10.2026 | 9,50 | 9,85 | 9,22 | 9,62 | 5,14% | 10.382.284,00 |
| 20.10.2026 | 8,80 | 9,54 | 8,80 | 9,15 | 2,01% | 11.911.912,00 |
| 19.10.2026 | 9,26 | 9,36 | 8,95 | 8,97 | -1,10% | 7.521.455,00 |
| 16.10.2026 | 9,61 | 9,73 | 8,98 | 9,07 | -7,45% | 11.768.373,00 |
| 15.10.2026 | 9,00 | 9,85 | 8,95 | 9,80 | 3,48% | 13.258.865,00 |
| 14.10.2026 | 9,92 | 10,10 | 9,47 | 9,47 | -7,43% | 11.843.605,00 |
| 13.10.2026 | 10,15 | 10,34 | 10,11 | 10,23 | -1,63% | 12.902.689,00 |
| 12.10.2026 | 11,00 | 11,22 | 10,28 | 10,40 | -6,39% | 13.128.484,00 |
| 09.10.2026 | 11,47 | 11,56 | 11,07 | 11,11 | -1,68% | 8.876.754,00 |
| 08.10.2026 | 11,41 | 11,58 | 10,92 | 11,30 | -3,67% | 14.181.876,00 |
| 07.10.2026 | 11,93 | 12,07 | 11,60 | 11,73 | -6,16% | 10.163.985,00 |
| 06.10.2026 | 12,83 | 12,96 | 12,34 | 12,50 | -3,25% | 10.070.776,00 |
| 05.10.2026 | 12,49 | 13,05 | 12,43 | 12,92 | 8,66% | 15.804.472,00 |
| 02.10.2026 | 12,52 | 12,85 | 11,71 | 11,89 | -1,16% | 17.026.268,00 |
| 01.10.2026 | 12,12 | 12,40 | 11,85 | 12,03 | -1,96% | 11.521.382,00 |
| 30.09.2026 | 12,37 | 12,55 | 11,98 | 12,27 | 2,94% | 15.898.050,00 |
| 29.09.2026 | 12,47 | 12,49 | 11,83 | 11,92 | -1,32% | 14.615.192,00 |
| 28.09.2026 | 12,51 | 12,67 | 11,93 | 12,08 | -5,99% | 18.342.940,00 |
| 25.09.2026 | 13,98 | 13,98 | 12,65 | 12,85 | -8,80% | 31.488.725,00 |
| 24.09.2026 | 13,46 | 14,36 | 13,18 | 14,09 | 1,08% | 21.195.431,00 |
| 23.09.2026 | 13,70 | 14,20 | 13,47 | 13,94 | -0,07% | 23.196.248,00 |
| 22.09.2026 | 13,64 | 14,27 | 13,36 | 13,95 | 2,95% | 20.880.388,00 |
| 21.09.2026 | 14,65 | 14,76 | 13,49 | 13,55 | -3,83% | 34.001.766,00 |
| 18.09.2026 | 13,82 | 14,47 | 13,23 | 14,09 | 9,82% | 57.706.634,00 |
| 17.09.2026 | 12,10 | 12,92 | 12,03 | 12,83 | 12,15% | 30.340.302,00 |
| 16.09.2026 | 11,21 | 11,87 | 10,83 | 11,44 | 2,14% | 15.350.274,00 |
| 15.09.2026 | 11,33 | 11,66 | 10,55 | 11,20 | -5,49% | 21.585.974,00 |
| 14.09.2026 | 11,42 | 12,26 | 11,25 | 11,85 | 2,07% | 16.249.049,00 |
| 11.09.2026 | 11,20 | 12,54 | 11,12 | 11,61 | 5,45% | 22.047.879,00 |
| 10.09.2026 | 11,58 | 11,97 | 10,96 | 11,01 | -8,48% | 23.343.871,00 |
| 09.09.2026 | 12,64 | 12,74 | 11,88 | 12,03 | 0,84% | 23.174.600,00 |
| 08.09.2026 | 11,73 | 12,41 | 11,43 | 11,93 | -2,05% | 17.521.704,00 |
| 04.09.2026 | 12,39 | 12,55 | 11,40 | 12,18 | -4,62% | 27.356.847,00 |
| 03.09.2026 | 11,65 | 12,93 | 11,54 | 12,77 | 12,81% | 36.490.638,00 |
| 02.09.2026 | 11,23 | 11,76 | 10,93 | 11,32 | -0,31% | 18.221.904,00 |
| 01.09.2026 | 11,73 | 11,86 | 11,02 | 11,36 | -7,31% | 24.313.928,00 |
| 31.08.2026 | 12,19 | 12,62 | 11,22 | 12,25 | 5,51% | 40.605.509,00 |
| 28.08.2026 | 12,68 | 13,86 | 11,57 | 11,61 | -9,51% | 38.014.846,00 |
| 27.08.2026 | 12,18 | 14,14 | 11,96 | 12,83 | 10,99% | 42.837.026,00 |
| 26.08.2026 | 11,59 | 11,92 | 11,19 | 11,56 | -2,61% | 19.635.543,00 |
| 25.08.2026 | 10,51 | 12,10 | 10,43 | 11,87 | 11,56% | 29.871.302,00 |
| 24.08.2026 | 10,96 | 11,40 | 10,42 | 10,64 | 0,57% | 28.472.072,00 |
| 21.08.2026 | 10,52 | 11,27 | 10,43 | 10,58 | 4,96% | 36.045.224,00 |
| 20.08.2026 | 9,54 | 10,28 | 8,88 | 10,08 | 7,35% | 45.428.059,00 |
| 19.08.2026 | 7,26 | 9,44 | 6,89 | 9,39 | 30,42% | 62.000.006,00 |
| 18.08.2026 | 6,97 | 7,37 | 6,91 | 7,20 | 0,70% | 9.727.842,00 |
| 17.08.2026 | 7,26 | 7,32 | 7,06 | 7,15 | 7,04% | 9.720.261,00 |
| 14.08.2026 | 6,76 | 6,83 | 6,56 | 6,68 | -2,05% | 5.438.709,00 |
| 13.08.2026 | 6,78 | 7,03 | 6,71 | 6,82 | 1,04% | 4.456.814,00 |
| 12.08.2026 | 6,78 | 6,94 | 6,67 | 6,75 | 2,74% | 5.400.502,00 |
| 11.08.2026 | 6,65 | 6,67 | 6,53 | 6,57 | -0,45% | 4.858.530,00 |
| 10.08.2026 | 6,77 | 6,77 | 6,53 | 6,60 | -3,08% | 5.715.421,00 |
| 07.08.2026 | 6,82 | 6,92 | 6,63 | 6,81 | 2,10% | 5.943.455,00 |
| 06.08.2026 | 6,50 | 6,91 | 6,45 | 6,67 | -2,20% | 4.991.971,00 |
| 05.08.2026 | 6,94 | 7,09 | 6,73 | 6,82 | 0,15% | 7.457.906,00 |
| 04.08.2026 | 6,70 | 6,84 | 6,57 | 6,81 | 3,50% | 7.525.308,00 |
| 03.08.2026 | 6,34 | 6,71 | 6,17 | 6,58 | 5,96% | 8.229.916,00 |
| 31.07.2026 | 6,38 | 6,44 | 6,14 | 6,21 | -1,43% | 9.115.327,00 |
| 30.07.2026 | 6,10 | 6,33 | 6,06 | 6,30 | 5,53% | 5.268.804,00 |
| 29.07.2026 | 6,03 | 6,29 | 5,94 | 5,97 | -3,08% | 9.171.062,00 |
| 28.07.2026 | 6,00 | 6,19 | 5,80 | 6,16 | -2,84% | 9.558.776,00 |
| 27.07.2026 | 6,36 | 6,42 | 6,11 | 6,34 | 2,42% | 7.693.240,00 |
| 24.07.2026 | 6,56 | 6,56 | 6,18 | 6,19 | -4,92% | 7.675.517,00 |
| 23.07.2026 | 6,75 | 6,91 | 6,47 | 6,51 | -4,96% | 7.545.540,00 |
| 22.07.2026 | 6,80 | 7,13 | 6,75 | 6,85 | -3,25% | 8.290.031,00 |
| 21.07.2026 | 7,05 | 7,25 | 6,92 | 7,08 | 0,43% | 9.343.952,00 |
| 20.07.2026 | 6,71 | 7,11 | 6,65 | 7,05 | 5,54% | 7.517.390,00 |
| 17.07.2026 | 6,42 | 6,91 | 6,31 | 6,68 | -1,47% | 10.110.972,00 |
| 16.07.2026 | 7,39 | 7,53 | 6,74 | 6,78 | -10,91% | 14.712.035,00 |
| 15.07.2026 | 7,54 | 7,76 | 7,35 | 7,61 | 3,54% | 8.828.988,00 |
| 14.07.2026 | 7,36 | 7,53 | 7,14 | 7,35 | 2,65% | 9.929.947,00 |
| 13.07.2026 | 7,35 | 7,43 | 7,00 | 7,16 | -5,17% | 8.349.720,00 |