7,000$
-2,64%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,17 | 7,27 | 6,55 | 6,99 | -2,78% | 5.970.973,00 |
| 28.05.2026 | 6,85 | 7,39 | 6,60 | 7,19 | 3,60% | 7.059.122,00 |
| 27.05.2026 | 6,63 | 7,33 | 6,27 | 6,94 | 5,15% | 8.754.873,00 |
| 26.05.2026 | 6,16 | 7,23 | 5,94 | 6,60 | 10,18% | 14.611.990,00 |
| 22.05.2026 | 4,29 | 6,24 | 4,27 | 5,99 | 42,62% | 20.171.479,00 |
| 21.05.2026 | 4,15 | 4,37 | 4,12 | 4,20 | 2,69% | 3.393.915,00 |
| 20.05.2026 | 4,13 | 4,28 | 3,83 | 4,09 | 0,00% | 3.099.490,00 |
| 19.05.2026 | 4,07 | 4,23 | 3,81 | 4,09 | -2,62% | 2.877.578,00 |
| 18.05.2026 | 4,55 | 4,84 | 4,07 | 4,20 | -10,06% | 7.167.896,00 |
| 15.05.2026 | 3,49 | 4,76 | 3,45 | 4,67 | 26,56% | 10.605.272,00 |
| 14.05.2026 | 3,76 | 3,81 | 3,28 | 3,69 | 2,79% | 5.337.910,00 |
| 13.05.2026 | 2,85 | 3,60 | 2,82 | 3,59 | 33,96% | 8.166.732,00 |
| 12.05.2026 | 2,71 | 2,78 | 2,63 | 2,68 | -2,90% | 1.526.069,00 |
| 11.05.2026 | 2,47 | 2,79 | 2,46 | 2,76 | 12,20% | 2.392.326,00 |
| 08.05.2026 | 2,46 | 2,51 | 2,38 | 2,46 | -0,40% | 1.714.482,00 |
| 07.05.2026 | 2,41 | 2,47 | 2,28 | 2,47 | 3,35% | 1.506.018,00 |
| 06.05.2026 | 2,30 | 2,42 | 2,29 | 2,39 | 3,46% | 1.513.049,00 |
| 05.05.2026 | 2,13 | 2,33 | 2,12 | 2,31 | 9,48% | 1.675.136,00 |
| 04.05.2026 | 2,01 | 2,19 | 2,01 | 2,11 | 3,43% | 1.296.739,00 |
| 01.05.2026 | 1,90 | 2,04 | 1,89 | 2,04 | 6,81% | 838.957,00 |
| 30.04.2026 | 1,77 | 1,93 | 1,77 | 1,91 | 6,70% | 613.489,00 |
| 29.04.2026 | 1,81 | 1,85 | 1,77 | 1,79 | -1,10% | 750.069,00 |
| 28.04.2026 | 1,81 | 1,84 | 1,76 | 1,81 | -1,63% | 649.161,00 |
| 27.04.2026 | 1,89 | 1,94 | 1,84 | 1,84 | -4,17% | 485.420,00 |
| 24.04.2026 | 1,88 | 1,94 | 1,88 | 1,92 | 1,59% | 709.643,00 |
| 23.04.2026 | 1,92 | 1,95 | 1,85 | 1,89 | -1,56% | 793.866,00 |
| 22.04.2026 | 1,88 | 1,97 | 1,88 | 1,92 | 1,59% | 724.830,00 |
| 21.04.2026 | 1,95 | 2,04 | 1,87 | 1,89 | -3,57% | 1.119.851,00 |
| 20.04.2026 | 1,95 | 1,98 | 1,94 | 1,96 | -2,00% | 594.603,00 |
| 17.04.2026 | 1,97 | 2,03 | 1,96 | 2,00 | 4,17% | 831.460,00 |
| 16.04.2026 | 1,95 | 1,96 | 1,89 | 1,92 | -1,03% | 730.627,00 |
| 15.04.2026 | 1,91 | 1,94 | 1,87 | 1,94 | 2,11% | 755.362,00 |
| 14.04.2026 | 1,85 | 1,94 | 1,85 | 1,90 | 3,26% | 916.416,00 |
| 13.04.2026 | 1,83 | 1,90 | 1,81 | 1,84 | 0,00% | 662.528,00 |
| 10.04.2026 | 1,81 | 1,88 | 1,81 | 1,84 | 1,66% | 749.203,00 |
| 09.04.2026 | 1,76 | 1,83 | 1,76 | 1,81 | 1,69% | 645.246,00 |
| 08.04.2026 | 1,75 | 1,79 | 1,74 | 1,78 | 4,71% | 855.179,00 |
| 07.04.2026 | 1,69 | 1,70 | 1,65 | 1,70 | 0,00% | 778.382,00 |
| 06.04.2026 | 1,71 | 1,75 | 1,70 | 1,70 | -1,16% | 556.984,00 |
| 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 |