1,070$
-2,28%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -2,28% | 21,00 |
| 05.03.2026 | 1,08 | 1,12 | 1,08 | 1,10 | -0,45% | 21,00 |
| 04.03.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 3,77% | 107.951,00 |
| 03.03.2026 | 1,03 | 1,09 | 1,02 | 1,06 | 0,00% | 533.044,00 |
| 02.03.2026 | 1,07 | 1,09 | 1,02 | 1,06 | -0,93% | 529.423,00 |
| 27.02.2026 | 1,11 | 1,12 | 1,05 | 1,07 | -5,31% | 399.498,00 |
| 26.02.2026 | 1,15 | 1,18 | 1,12 | 1,13 | -1,74% | 369.703,00 |
| 25.02.2026 | 1,11 | 1,18 | 1,08 | 1,15 | 4,55% | 361.237,00 |
| 24.02.2026 | 1,10 | 1,12 | 1,06 | 1,10 | 0,00% | 308.431,00 |
| 23.02.2026 | 1,12 | 1,14 | 1,08 | 1,10 | -4,35% | 204.995,00 |
| 20.02.2026 | 1,13 | 1,17 | 1,12 | 1,15 | -0,86% | 196.669,00 |
| 19.02.2026 | 1,13 | 1,19 | 1,12 | 1,16 | 1,75% | 208.708,00 |
| 18.02.2026 | 1,10 | 1,15 | 1,09 | 1,14 | 3,64% | 176.463,00 |
| 17.02.2026 | 1,12 | 1,13 | 1,08 | 1,10 | -0,90% | 154.203,00 |
| 13.02.2026 | 1,11 | 1,15 | 1,09 | 1,11 | 1,83% | 359.937,00 |
| 12.02.2026 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 307.048,00 |
| 11.02.2026 | 1,10 | 1,14 | 1,06 | 1,10 | 0,92% | 445.611,00 |
| 10.02.2026 | 1,15 | 1,17 | 1,09 | 1,09 | -4,39% | 204.280,00 |
| 09.02.2026 | 1,11 | 1,18 | 1,09 | 1,14 | 3,64% | 276.724,00 |
| 06.02.2026 | 1,06 | 1,14 | 1,06 | 1,10 | 5,77% | 241.361,00 |
| 05.02.2026 | 1,09 | 1,11 | 1,04 | 1,04 | -7,14% | 329.638,00 |
| 04.02.2026 | 1,12 | 1,13 | 1,06 | 1,12 | -0,88% | 301.129,00 |
| 03.02.2026 | 1,17 | 1,17 | 1,07 | 1,13 | -2,59% | 420.147,00 |
| 02.02.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 3,57% | 291.462,00 |
| 30.01.2026 | 1,19 | 1,21 | 1,11 | 1,12 | -5,88% | 297.195,00 |
| 29.01.2026 | 1,24 | 1,25 | 1,15 | 1,19 | -3,25% | 400.330,00 |
| 28.01.2026 | 1,32 | 1,34 | 1,21 | 1,23 | -6,11% | 522.132,00 |
| 27.01.2026 | 1,21 | 1,37 | 1,19 | 1,31 | 10,08% | 1.455.571,00 |
| 26.01.2026 | 1,22 | 1,23 | 1,16 | 1,19 | -4,03% | 494.905,00 |
| 23.01.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -0,80% | 538.203,00 |
| 22.01.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -2,34% | 568.622,00 |
| 21.01.2026 | 1,23 | 1,28 | 1,18 | 1,28 | 6,67% | 689.778,00 |
| 20.01.2026 | 1,19 | 1,27 | 1,14 | 1,20 | 0,00% | 609.278,00 |
| 16.01.2026 | 1,24 | 1,27 | 1,19 | 1,20 | -1,64% | 437.198,00 |
| 15.01.2026 | 1,25 | 1,31 | 1,20 | 1,22 | -1,61% | 754.200,00 |
| 14.01.2026 | 1,15 | 1,25 | 1,10 | 1,24 | 8,77% | 1.453.559,00 |
| 13.01.2026 | 1,02 | 1,19 | 1,02 | 1,14 | 11,76% | 1.023.087,00 |
| 12.01.2026 | 1,02 | 1,05 | 0,99 | 1,02 | 0,99% | 317.259,00 |
| 09.01.2026 | 1,00 | 1,02 | 0,99 | 1,01 | 1,88% | 189.044,00 |
| 08.01.2026 | 0,96 | 1,01 | 0,95 | 0,99 | -0,86% | 142.178,00 |
| 07.01.2026 | 1,03 | 1,03 | 0,97 | 1,00 | -1,96% | 210.429,00 |
| 06.01.2026 | 1,01 | 1,05 | 0,97 | 1,02 | 3,03% | 245.059,00 |
| 05.01.2026 | 0,98 | 1,03 | 0,95 | 0,99 | 2,18% | 378.379,00 |