3,115$
-5,03%
Echtzeit-Aktienkurs Hour Loop Inc
Bid:
Ask:
Aktienkurse zur Hour Loop Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,19 | 3,30 | 3,10 | 3,10 | -4,91% | 175.290,00 |
| 18.09.2025 | 3,10 | 3,28 | 3,08 | 3,26 | 3,82% | 302.906,00 |
| 17.09.2025 | 3,11 | 3,24 | 3,10 | 3,14 | -2,48% | 234.511,00 |
| 16.09.2025 | 3,35 | 3,40 | 3,11 | 3,22 | -2,42% | 250.828,00 |
| 15.09.2025 | 3,59 | 3,73 | 3,17 | 3,30 | -8,08% | 486.918,00 |
| 12.09.2025 | 3,70 | 4,16 | 3,58 | 3,59 | 5,59% | 1.205.409,00 |
| 11.09.2025 | 3,23 | 3,88 | 3,00 | 3,40 | 4,29% | 1.607.640,00 |
| 10.09.2025 | 4,15 | 4,44 | 3,02 | 3,26 | -18,09% | 1.834.113,00 |
| 09.09.2025 | 5,22 | 5,30 | 3,88 | 3,98 | -30,18% | 3.007.920,00 |
| 08.09.2025 | 5,33 | 6,84 | 4,68 | 5,70 | 56,16% | 65.541.670,00 |
| 05.09.2025 | 2,96 | 5,40 | 2,57 | 3,65 | 93,12% | 210.694.170,00 |
| 04.09.2025 | 1,24 | 1,90 | 1,24 | 1,89 | 48,82% | 6.416.352,00 |
| 03.09.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 38.236,00 |
| 02.09.2025 | 1,35 | 1,37 | 1,28 | 1,29 | -7,19% | 70.215,00 |
| 29.08.2025 | 1,46 | 1,49 | 1,39 | 1,39 | -8,28% | 37.513,00 |
| 28.08.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 2,18% | 16.890,00 |
| 27.08.2025 | 1,52 | 1,56 | 1,46 | 1,48 | -2,43% | 20.539,00 |
| 26.08.2025 | 1,52 | 1,60 | 1,47 | 1,52 | 0,46% | 24.201,00 |
| 25.08.2025 | 1,59 | 1,59 | 1,50 | 1,51 | -4,84% | 24.440,00 |
| 22.08.2025 | 1,51 | 1,63 | 1,51 | 1,59 | 2,58% | 24.741,00 |
| 21.08.2025 | 1,69 | 1,69 | 1,49 | 1,55 | -8,28% | 51.489,00 |
| 20.08.2025 | 1,73 | 1,73 | 1,66 | 1,69 | -1,74% | 3.839,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -0,58% | 11.518,00 |
| 18.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,42% | 4.130,00 |
| 15.08.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -0,85% | 5.775,00 |
| 14.08.2025 | 1,76 | 1,82 | 1,76 | 1,77 | -5,35% | 12.335,00 |
| 13.08.2025 | 1,76 | 1,89 | 1,76 | 1,87 | 2,75% | 31.337,00 |
| 12.08.2025 | 1,80 | 1,84 | 1,80 | 1,82 | -0,55% | 8.376,00 |
| 11.08.2025 | 1,78 | 1,87 | 1,78 | 1,83 | 1,10% | 7.833,00 |
| 08.08.2025 | 1,82 | 1,95 | 1,77 | 1,81 | -3,72% | 18.814,00 |
| 07.08.2025 | 1,80 | 1,93 | 1,77 | 1,88 | 4,44% | 62.729,00 |
| 06.08.2025 | 1,73 | 1,90 | 1,73 | 1,80 | 3,45% | 71.809,00 |
| 05.08.2025 | 1,72 | 1,77 | 1,71 | 1,74 | 1,39% | 6.546,00 |
| 04.08.2025 | 1,73 | 1,78 | 1,70 | 1,72 | -0,34% | 4.248,00 |
| 01.08.2025 | 1,74 | 1,79 | 1,66 | 1,72 | -4,29% | 35.219,00 |
| 31.07.2025 | 1,78 | 1,87 | 1,78 | 1,80 | -0,04% | 14.698,00 |
| 30.07.2025 | 1,78 | 1,89 | 1,78 | 1,80 | -0,83% | 30.557,00 |
| 29.07.2025 | 1,80 | 1,85 | 1,78 | 1,82 | -0,82% | 38.122,00 |
| 28.07.2025 | 1,79 | 1,88 | 1,79 | 1,83 | -2,66% | 16.541,00 |
| 25.07.2025 | 1,85 | 1,90 | 1,81 | 1,88 | 2,73% | 27.372,00 |
| 24.07.2025 | 1,94 | 1,95 | 1,83 | 1,83 | -5,67% | 98.996,00 |
| 23.07.2025 | 1,85 | 1,94 | 1,81 | 1,94 | 7,18% | 109.609,00 |
| 22.07.2025 | 1,70 | 1,88 | 1,70 | 1,81 | 6,47% | 123.551,00 |
| 21.07.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 0,59% | 17.871,00 |
| 18.07.2025 | 1,70 | 1,73 | 1,68 | 1,69 | 0,00% | 23.207,00 |
| 17.07.2025 | 1,68 | 1,82 | 1,66 | 1,69 | 0,60% | 83.188,00 |
| 16.07.2025 | 1,72 | 1,78 | 1,66 | 1,68 | -1,75% | 17.246,00 |
| 15.07.2025 | 1,70 | 1,71 | 1,66 | 1,71 | 3,01% | 25.576,00 |
| 14.07.2025 | 1,64 | 1,78 | 1,62 | 1,66 | 3,11% | 55.973,00 |
| 11.07.2025 | 1,60 | 1,68 | 1,60 | 1,61 | -1,83% | 17.049,00 |
| 10.07.2025 | 1,63 | 1,69 | 1,63 | 1,64 | 0,61% | 42.513,00 |
| 09.07.2025 | 1,62 | 1,74 | 1,61 | 1,63 | -0,61% | 98.244,00 |
| 08.07.2025 | 1,58 | 1,68 | 1,52 | 1,64 | 5,81% | 100.034,00 |
| 07.07.2025 | 1,59 | 1,59 | 1,50 | 1,55 | -0,64% | 38.560,00 |
| 03.07.2025 | 1,51 | 1,59 | 1,46 | 1,56 | 1,30% | 60.573,00 |
| 02.07.2025 | 1,57 | 1,65 | 1,53 | 1,54 | -3,14% | 180.000,00 |
| 01.07.2025 | 1,47 | 2,18 | 1,39 | 1,59 | 11,19% | 7.569.906,00 |
| 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% | 47.594,00 |
| 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% | 10.952,00 |
| 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% | 4.244,00 |