1,470$
-7,55%
Echtzeit-Aktienkurs Hour Loop Inc
Bid:
Ask:
Aktienkurse zur Hour Loop Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,47 | 2,18 | 1,39 | 1,59 | 11,19% | 7.602.272,00 |
| 30.06.2025 | 1,35 | 1,45 | 1,31 | 1,43 | 5,93% | 38.041,00 |
| 27.06.2025 | 1,40 | 1,41 | 1,32 | 1,35 | -3,57% | 14.786,00 |
| 26.06.2025 | 1,43 | 1,48 | 1,38 | 1,40 | -2,10% | 22.648,00 |
| 25.06.2025 | 1,50 | 1,53 | 1,40 | 1,43 | -0,69% | 28.839,00 |
| 24.06.2025 | 1,45 | 1,48 | 1,42 | 1,44 | 1,41% | 27.668,00 |
| 23.06.2025 | 1,34 | 1,61 | 1,30 | 1,42 | 7,58% | 120.858,00 |
| 20.06.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -4,35% | 10.261,00 |
| 18.06.2025 | 1,25 | 1,40 | 1,25 | 1,38 | 13,66% | 123.388,00 |
| 17.06.2025 | 1,24 | 1,27 | 1,20 | 1,21 | -2,08% | 14.919,00 |
| 16.06.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,49% | 11.452,00 |
| 13.06.2025 | 1,30 | 1,30 | 1,22 | 1,23 | -5,08% | 5.336,00 |
| 12.06.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 3.655,00 |
| 11.06.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -3,10% | 8.603,00 |
| 10.06.2025 | 1,28 | 1,36 | 1,27 | 1,29 | -3,73% | 12.768,00 |
| 09.06.2025 | 1,36 | 1,36 | 1,24 | 1,34 | 8,06% | 15.947,00 |
| 06.06.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -1,90% | 5.331,00 |
| 05.06.2025 | 1,28 | 1,37 | 1,26 | 1,26 | 0,80% | 6.465,00 |
| 04.06.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -3,83% | 4.112,00 |
| 03.06.2025 | 1,26 | 1,34 | 1,26 | 1,30 | 1,42% | 8.182,00 |
| 02.06.2025 | 1,26 | 1,32 | 1,22 | 1,29 | 3,69% | 8.907,00 |
| 30.05.2025 | 1,32 | 1,32 | 1,24 | 1,24 | -5,34% | 12.765,00 |
| 29.05.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -0,71% | 3.237,00 |
| 28.05.2025 | 1,35 | 1,35 | 1,31 | 1,32 | 0,72% | 11.209,00 |
| 27.05.2025 | 1,27 | 1,33 | 1,24 | 1,31 | 6,50% | 8.690,00 |
| 23.05.2025 | 1,29 | 1,29 | 1,22 | 1,23 | -1,60% | 14.756,00 |
| 22.05.2025 | 1,27 | 1,31 | 1,25 | 1,25 | 0,00% | 35.618,00 |
| 21.05.2025 | 1,24 | 1,35 | 1,24 | 1,25 | -1,96% | 37.573,00 |
| 20.05.2025 | 1,27 | 1,31 | 1,18 | 1,28 | 3,66% | 36.948,00 |
| 19.05.2025 | 1,25 | 1,32 | 1,23 | 1,23 | -5,38% | 23.565,00 |
| 16.05.2025 | 1,35 | 1,41 | 1,27 | 1,30 | -4,41% | 48.559,00 |
| 15.05.2025 | 1,37 | 1,46 | 1,32 | 1,36 | -0,73% | 46.293,00 |
| 14.05.2025 | 1,54 | 1,54 | 1,37 | 1,37 | -9,27% | 35.425,00 |
| 13.05.2025 | 1,35 | 1,53 | 1,31 | 1,51 | 14,39% | 42.610,00 |
| 12.05.2025 | 1,24 | 1,37 | 1,24 | 1,32 | 0,00% | 22.248,00 |
| 09.05.2025 | 1,37 | 1,41 | 1,31 | 1,32 | -1,49% | 30.817,00 |
| 08.05.2025 | 1,21 | 1,34 | 1,19 | 1,34 | 10,74% | 50.923,00 |
| 07.05.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 4,76% | 4.983,00 |
| 06.05.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -5,33% | 10.964,00 |
| 05.05.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 7,02% | 6.811,00 |
| 02.05.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -9,52% | 56.431,00 |
| 01.05.2025 | 1,29 | 1,30 | 1,22 | 1,26 | -1,56% | 17.820,00 |
| 30.04.2025 | 1,27 | 1,28 | 1,21 | 1,28 | 0,71% | 5.599,00 |
| 29.04.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -5,85% | 4.464,00 |
| 28.04.2025 | 1,37 | 1,37 | 1,30 | 1,35 | 0,75% | 5.995,00 |
| 25.04.2025 | 1,34 | 1,36 | 1,30 | 1,34 | -1,47% | 8.015,00 |
| 24.04.2025 | 1,37 | 1,42 | 1,34 | 1,36 | 2,64% | 39.721,00 |
| 23.04.2025 | 1,20 | 1,35 | 1,17 | 1,33 | 5,16% | 28.666,00 |
| 22.04.2025 | 1,20 | 1,31 | 1,16 | 1,26 | 3,28% | 41.080,00 |
| 21.04.2025 | 1,24 | 1,24 | 1,14 | 1,22 | -1,61% | 64.743,00 |
| 17.04.2025 | 1,15 | 1,25 | 1,15 | 1,24 | 2,48% | 5.479,00 |
| 16.04.2025 | 1,29 | 1,31 | 1,12 | 1,21 | -4,72% | 16.132,00 |
| 15.04.2025 | 1,25 | 1,28 | 1,16 | 1,27 | 4,10% | 21.536,00 |
| 14.04.2025 | 1,22 | 1,30 | 1,17 | 1,22 | -0,81% | 14.650,00 |
| 11.04.2025 | 1,14 | 1,26 | 1,10 | 1,23 | 7,89% | 71.427,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,10 | 1,14 | -7,32% | 77.183,00 |
| 09.04.2025 | 1,17 | 1,28 | 1,17 | 1,23 | 3,36% | 99.696,00 |
| 08.04.2025 | 1,16 | 1,27 | 1,16 | 1,19 | 2,59% | 65.343,00 |
| 07.04.2025 | 1,22 | 1,23 | 1,14 | 1,16 | -7,94% | 35.162,00 |
| 04.04.2025 | 1,39 | 1,45 | 1,22 | 1,26 | -8,03% | 89.601,00 |
| 03.04.2025 | 1,47 | 1,47 | 1,32 | 1,37 | -5,52% | 71.158,00 |
| 02.04.2025 | 1,35 | 1,46 | 1,35 | 1,45 | 6,62% | 106.038,00 |
| 01.04.2025 | 1,40 | 1,46 | 1,36 | 1,36 | -8,71% | 86.638,00 |
| 31.03.2025 | 1,49 | 1,54 | 1,40 | 1,49 | -5,11% | 128.030,00 |
| 28.03.2025 | 1,92 | 1,92 | 1,55 | 1,57 | -18,23% | 189.663,00 |
| 27.03.2025 | 2,20 | 2,55 | 1,81 | 1,92 | -4,00% | 1.769.703,00 |
| 26.03.2025 | 1,56 | 2,23 | 1,55 | 2,00 | 26,58% | 2.836.095,00 |
| 25.03.2025 | 1,58 | 1,66 | 1,52 | 1,58 | 0,00% | 63.518,00 |
| 24.03.2025 | 1,68 | 1,68 | 1,54 | 1,58 | -4,82% | 35.432,00 |
| 21.03.2025 | 1,70 | 1,72 | 1,66 | 1,66 | -2,92% | 21.029,00 |
| 20.03.2025 | 1,75 | 1,78 | 1,70 | 1,71 | -2,84% | 13.785,00 |
| 19.03.2025 | 1,74 | 1,81 | 1,74 | 1,76 | -2,76% | 7.300,00 |
| 18.03.2025 | 1,75 | 1,86 | 1,74 | 1,81 | 2,84% | 6.365,00 |
| 17.03.2025 | 1,74 | 1,84 | 1,69 | 1,76 | -1,12% | 25.814,00 |
| 14.03.2025 | 1,68 | 1,78 | 1,66 | 1,78 | 7,23% | 6.785,00 |
| 13.03.2025 | 1,72 | 1,73 | 1,66 | 1,66 | 0,00% | 9.271,00 |
| 12.03.2025 | 1,65 | 1,89 | 1,65 | 1,66 | -3,77% | 9.071,00 |
| 11.03.2025 | 1,69 | 1,75 | 1,66 | 1,73 | -1,99% | 18.827,00 |
| 10.03.2025 | 1,75 | 1,79 | 1,66 | 1,76 | 2,33% | 30.316,00 |
| 07.03.2025 | 1,84 | 1,89 | 1,72 | 1,72 | -6,01% | 11.356,00 |
| 06.03.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 4,57% | 26.426,00 |
| 05.03.2025 | 1,65 | 1,80 | 1,65 | 1,75 | 2,94% | 75.644,00 |
| 04.03.2025 | 1,80 | 1,85 | 1,66 | 1,70 | -6,08% | 66.770,00 |
| 03.03.2025 | 1,87 | 1,95 | 1,80 | 1,81 | -2,69% | 55.466,00 |
| 28.02.2025 | 1,83 | 1,99 | 1,83 | 1,86 | 0,00% | 13.575,00 |
| 27.02.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 1,64% | 9.426,00 |
| 26.02.2025 | 1,85 | 1,95 | 1,82 | 1,83 | -1,61% | 15.871,00 |
| 25.02.2025 | 1,85 | 1,94 | 1,82 | 1,86 | 0,54% | 30.878,00 |
| 24.02.2025 | 1,97 | 1,97 | 1,85 | 1,85 | -3,65% | 49.468,00 |
| 21.02.2025 | 1,91 | 1,96 | 1,90 | 1,92 | 0,52% | 23.398,00 |
| 20.02.2025 | 1,96 | 1,98 | 1,90 | 1,91 | -1,04% | 32.025,00 |
| 19.02.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 1,58% | 24.890,00 |
| 18.02.2025 | 1,96 | 2,02 | 1,88 | 1,90 | -5,94% | 97.500,00 |
| 14.02.2025 | 2,15 | 2,15 | 2,02 | 2,02 | -2,42% | 37.487,00 |
| 13.02.2025 | 2,03 | 2,11 | 2,02 | 2,07 | 2,99% | 11.633,00 |
| 12.02.2025 | 2,23 | 2,23 | 2,00 | 2,01 | -10,27% | 60.010,00 |
| 11.02.2025 | 2,17 | 2,30 | 2,15 | 2,24 | -1,75% | 69.083,00 |
| 10.02.2025 | 2,35 | 2,35 | 2,17 | 2,28 | 0,44% | 64.465,00 |
| 07.02.2025 | 2,44 | 2,44 | 2,25 | 2,27 | -2,16% | 54.793,00 |
| 06.02.2025 | 2,30 | 2,35 | 2,21 | 2,32 | -1,28% | 71.889,00 |