1,720$
-1,71%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,71 | 1,76 | 1,69 | 1,72 | -1,71% | 702.786,00 |
| 01.04.2026 | 1,76 | 1,82 | 1,75 | 1,75 | -0,57% | 581.590,00 |
| 31.03.2026 | 1,71 | 1,78 | 1,69 | 1,76 | 6,02% | 974.289,00 |
| 30.03.2026 | 1,80 | 1,80 | 1,64 | 1,66 | -7,78% | 2.113.436,00 |
| 27.03.2026 | 1,77 | 1,84 | 1,77 | 1,80 | 1,12% | 799.981,00 |
| 26.03.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -5,82% | 790.037,00 |
| 25.03.2026 | 1,88 | 1,92 | 1,85 | 1,89 | 3,28% | 731.402,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,83 | 1,83 | -3,68% | 667.673,00 |
| 23.03.2026 | 1,82 | 1,93 | 1,78 | 1,90 | 7,34% | 1.122.715,00 |
| 20.03.2026 | 1,89 | 1,89 | 1,75 | 1,77 | -6,84% | 1.788.749,00 |
| 19.03.2026 | 1,90 | 1,93 | 1,83 | 1,90 | -0,52% | 994.453,00 |
| 18.03.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -1,04% | 1.068.640,00 |
| 17.03.2026 | 1,98 | 2,01 | 1,93 | 1,93 | -2,53% | 748.179,00 |
| 16.03.2026 | 2,04 | 2,06 | 1,97 | 1,98 | -1,49% | 819.388,00 |
| 13.03.2026 | 2,08 | 2,13 | 1,98 | 2,01 | -3,37% | 1.036.043,00 |
| 12.03.2026 | 2,01 | 2,10 | 1,97 | 2,08 | 0,48% | 1.197.175,00 |
| 11.03.2026 | 2,00 | 2,09 | 1,99 | 2,07 | 2,99% | 1.185.537,00 |
| 10.03.2026 | 1,96 | 2,07 | 1,96 | 2,01 | 2,03% | 634.340,00 |
| 09.03.2026 | 1,95 | 2,00 | 1,90 | 1,97 | -1,50% | 1.090.303,00 |
| 06.03.2026 | 1,95 | 2,07 | 1,95 | 2,00 | -0,50% | 1.103.155,00 |
| 05.03.2026 | 2,00 | 2,06 | 1,97 | 2,01 | -0,99% | 1.021.758,00 |
| 04.03.2026 | 2,04 | 2,10 | 2,01 | 2,03 | 0,50% | 623.016,00 |
| 03.03.2026 | 2,14 | 2,15 | 2,00 | 2,02 | -9,42% | 1.575.783,00 |
| 02.03.2026 | 1,99 | 2,23 | 1,98 | 2,23 | 8,78% | 1.240.137,00 |
| 27.02.2026 | 2,09 | 2,17 | 2,02 | 2,05 | -4,65% | 1.286.209,00 |
| 26.02.2026 | 1,91 | 2,17 | 1,91 | 2,15 | 11,98% | 1.643.899,00 |
| 25.02.2026 | 1,95 | 1,95 | 1,83 | 1,92 | -3,52% | 1.688.803,00 |
| 24.02.2026 | 1,95 | 2,11 | 1,94 | 1,99 | 2,05% | 1.203.889,00 |
| 23.02.2026 | 2,02 | 2,04 | 1,92 | 1,95 | -2,99% | 679.972,00 |
| 20.02.2026 | 2,03 | 2,10 | 1,98 | 2,01 | -2,43% | 647.261,00 |
| 19.02.2026 | 2,06 | 2,09 | 2,00 | 2,06 | -0,96% | 465.107,00 |
| 18.02.2026 | 2,06 | 2,17 | 2,02 | 2,08 | 1,46% | 1.029.416,00 |
| 17.02.2026 | 2,06 | 2,08 | 1,96 | 2,05 | 0,49% | 837.641,00 |
| 13.02.2026 | 2,00 | 2,09 | 1,98 | 2,04 | 2,51% | 923.395,00 |
| 12.02.2026 | 2,09 | 2,10 | 1,97 | 1,99 | -2,93% | 1.056.359,00 |
| 11.02.2026 | 2,11 | 2,15 | 2,01 | 2,05 | -2,38% | 866.212,00 |
| 10.02.2026 | 2,16 | 2,17 | 2,07 | 2,10 | -1,87% | 650.746,00 |
| 09.02.2026 | 2,02 | 2,16 | 1,98 | 2,14 | 6,47% | 899.468,00 |
| 06.02.2026 | 1,94 | 2,05 | 1,92 | 2,01 | 7,49% | 878.413,00 |
| 05.02.2026 | 2,04 | 2,05 | 1,87 | 1,87 | -9,66% | 1.479.269,00 |
| 04.02.2026 | 2,20 | 2,20 | 1,98 | 2,07 | -3,72% | 1.335.906,00 |
| 03.02.2026 | 2,11 | 2,18 | 2,04 | 2,15 | 2,38% | 758.629,00 |
| 02.02.2026 | 2,02 | 2,18 | 2,02 | 2,10 | 2,44% | 1.046.427,00 |
| 30.01.2026 | 2,09 | 2,16 | 2,05 | 2,05 | -3,76% | 735.551,00 |
| 29.01.2026 | 2,07 | 2,13 | 2,04 | 2,13 | 1,43% | 607.468,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,08 | 2,10 | -3,23% | 757.730,00 |
| 27.01.2026 | 2,10 | 2,18 | 2,09 | 2,17 | 3,33% | 380.440,00 |
| 26.01.2026 | 2,19 | 2,20 | 2,08 | 2,10 | -4,11% | 676.519,00 |
| 23.01.2026 | 2,28 | 2,29 | 2,16 | 2,19 | -3,52% | 827.392,00 |
| 22.01.2026 | 2,17 | 2,32 | 2,17 | 2,27 | 5,09% | 885.546,00 |
| 21.01.2026 | 2,10 | 2,24 | 2,10 | 2,16 | 4,35% | 1.260.421,00 |
| 20.01.2026 | 2,14 | 2,18 | 2,07 | 2,07 | -7,17% | 912.584,00 |
| 16.01.2026 | 2,24 | 2,34 | 2,20 | 2,23 | 0,00% | 1.311.097,00 |
| 15.01.2026 | 2,10 | 2,25 | 2,10 | 2,23 | 6,19% | 1.464.241,00 |
| 14.01.2026 | 2,08 | 2,10 | 2,01 | 2,10 | 0,96% | 822.749,00 |
| 13.01.2026 | 1,97 | 2,12 | 1,95 | 2,08 | 5,05% | 1.284.421,00 |
| 12.01.2026 | 1,91 | 2,00 | 1,91 | 1,98 | 2,06% | 435.231,00 |
| 09.01.2026 | 1,99 | 2,00 | 1,92 | 1,94 | -2,02% | 523.590,00 |
| 08.01.2026 | 1,93 | 1,99 | 1,89 | 1,98 | 2,06% | 627.153,00 |
| 07.01.2026 | 1,97 | 2,00 | 1,90 | 1,94 | 0,00% | 820.322,00 |
| 06.01.2026 | 1,89 | 1,97 | 1,88 | 1,94 | 1,04% | 695.103,00 |
| 05.01.2026 | 1,82 | 1,98 | 1,82 | 1,92 | 5,49% | 1.066.125,00 |
| 02.01.2026 | 1,87 | 1,88 | 1,77 | 1,82 | -1,09% | 1.347.114,00 |
| 31.12.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -3,16% | 1.591.144,00 |
| 30.12.2025 | 1,90 | 1,99 | 1,90 | 1,90 | -1,55% | 3.284.590,00 |
| 29.12.2025 | 1,97 | 2,01 | 1,91 | 1,93 | -3,50% | 1.322.570,00 |
| 26.12.2025 | 1,96 | 2,02 | 1,91 | 2,00 | 1,01% | 747.816,00 |
| 24.12.2025 | 1,97 | 2,03 | 1,97 | 1,98 | -0,50% | 588.869,00 |
| 23.12.2025 | 1,94 | 2,05 | 1,92 | 1,99 | 3,11% | 1.263.649,00 |
| 22.12.2025 | 1,85 | 1,97 | 1,85 | 1,93 | 3,76% | 885.715,00 |
| 19.12.2025 | 1,82 | 1,90 | 1,82 | 1,86 | 2,20% | 1.004.862,00 |
| 18.12.2025 | 1,81 | 1,87 | 1,79 | 1,82 | 3,41% | 985.638,00 |
| 17.12.2025 | 1,81 | 1,84 | 1,76 | 1,76 | -3,30% | 959.336,00 |
| 16.12.2025 | 1,83 | 1,86 | 1,80 | 1,82 | -1,09% | 1.331.511,00 |
| 15.12.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -5,15% | 990.957,00 |
| 12.12.2025 | 2,02 | 2,04 | 1,90 | 1,94 | -3,48% | 1.027.419,00 |
| 11.12.2025 | 1,94 | 2,03 | 1,91 | 2,01 | 3,61% | 666.459,00 |
| 10.12.2025 | 1,92 | 2,00 | 1,87 | 1,94 | 1,04% | 962.910,00 |
| 09.12.2025 | 1,83 | 1,95 | 1,83 | 1,92 | 3,23% | 763.888,00 |
| 08.12.2025 | 1,94 | 1,96 | 1,84 | 1,86 | -3,12% | 881.223,00 |
| 05.12.2025 | 2,01 | 2,01 | 1,92 | 1,92 | -3,03% | 695.153,00 |
| 04.12.2025 | 1,88 | 2,01 | 1,86 | 1,98 | 4,76% | 768.645,00 |
| 03.12.2025 | 1,83 | 1,91 | 1,80 | 1,89 | 4,42% | 672.641,00 |
| 02.12.2025 | 1,83 | 1,89 | 1,80 | 1,81 | -1,63% | 865.142,00 |
| 01.12.2025 | 1,83 | 1,89 | 1,79 | 1,84 | -2,13% | 1.047.358,00 |
| 28.11.2025 | 1,86 | 1,89 | 1,83 | 1,88 | 1,62% | 391.892,00 |
| 26.11.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 0,54% | 1.072.581,00 |
| 25.11.2025 | 1,75 | 1,84 | 1,74 | 1,84 | 3,37% | 1.211.347,00 |
| 24.11.2025 | 1,70 | 1,78 | 1,66 | 1,78 | 4,71% | 1.290.190,00 |
| 21.11.2025 | 1,59 | 1,70 | 1,56 | 1,70 | 7,59% | 1.142.585,00 |
| 20.11.2025 | 1,71 | 1,80 | 1,58 | 1,58 | -4,82% | 1.357.879,00 |
| 19.11.2025 | 1,67 | 1,71 | 1,63 | 1,66 | -1,19% | 1.127.618,00 |
| 18.11.2025 | 1,61 | 1,73 | 1,61 | 1,68 | 2,44% | 1.153.019,00 |
| 17.11.2025 | 1,69 | 1,80 | 1,61 | 1,64 | -3,53% | 1.854.619,00 |
| 14.11.2025 | 1,61 | 1,73 | 1,60 | 1,70 | 1,19% | 2.514.934,00 |
| 13.11.2025 | 1,85 | 1,89 | 1,62 | 1,68 | -11,58% | 2.969.029,00 |
| 12.11.2025 | 1,93 | 1,97 | 1,73 | 1,90 | -12,84% | 4.402.725,00 |
| 11.11.2025 | 2,06 | 2,19 | 2,00 | 2,18 | 5,83% | 1.772.422,00 |
| 10.11.2025 | 2,19 | 2,20 | 2,00 | 2,06 | -2,83% | 1.771.926,00 |
| 07.11.2025 | 2,06 | 2,14 | 1,93 | 2,12 | 1,92% | 2.104.467,00 |