1,070$
2,88%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 1,90% | 34.561,00 |
| 06.11.2025 | 1,14 | 1,15 | 1,04 | 1,05 | -7,08% | 312.246,00 |
| 05.11.2025 | 1,04 | 1,15 | 1,04 | 1,13 | 8,65% | 488.567,00 |
| 04.11.2025 | 1,08 | 1,11 | 1,03 | 1,04 | -7,96% | 596.748,00 |
| 03.11.2025 | 1,14 | 1,15 | 1,10 | 1,13 | 0,89% | 288.744,00 |
| 31.10.2025 | 1,12 | 1,16 | 1,07 | 1,12 | 0,90% | 522.100,00 |
| 30.10.2025 | 1,17 | 1,19 | 1,10 | 1,11 | -4,31% | 805.556,00 |
| 29.10.2025 | 1,21 | 1,25 | 1,15 | 1,16 | -5,69% | 1.094.768,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -1,60% | 439.795,00 |
| 27.10.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 413.805,00 |
| 24.10.2025 | 1,28 | 1,32 | 1,26 | 1,28 | 2,40% | 472.770,00 |
| 23.10.2025 | 1,25 | 1,29 | 1,24 | 1,25 | 1,63% | 465.048,00 |
| 22.10.2025 | 1,29 | 1,30 | 1,20 | 1,23 | -3,91% | 1.529.142,00 |
| 21.10.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -1,54% | 921.897,00 |
| 20.10.2025 | 1,33 | 1,35 | 1,27 | 1,30 | 0,00% | 1.217.892,00 |
| 17.10.2025 | 1,42 | 1,44 | 1,29 | 1,30 | -8,45% | 1.145.708,00 |
| 16.10.2025 | 1,40 | 1,54 | 1,23 | 1,42 | -35,45% | 8.383.318,00 |
| 15.10.2025 | 2,15 | 2,22 | 2,00 | 2,20 | 7,32% | 1.107.395,00 |
| 14.10.2025 | 1,99 | 2,15 | 1,87 | 2,05 | 1,99% | 698.926,00 |
| 13.10.2025 | 1,88 | 2,10 | 1,88 | 2,01 | 14,86% | 1.060.448,00 |
| 10.10.2025 | 2,03 | 2,03 | 1,71 | 1,75 | -11,62% | 667.615,00 |
| 09.10.2025 | 2,11 | 2,14 | 1,95 | 1,98 | -5,26% | 589.842,00 |
| 08.10.2025 | 1,72 | 2,19 | 1,67 | 2,09 | 21,51% | 1.404.222,00 |
| 07.10.2025 | 1,55 | 1,72 | 1,48 | 1,72 | 13,16% | 823.078,00 |
| 06.10.2025 | 1,51 | 1,62 | 1,46 | 1,52 | 3,40% | 588.001,00 |
| 03.10.2025 | 1,49 | 1,50 | 1,41 | 1,47 | 2,80% | 17.173,00 |
| 02.10.2025 | 1,43 | 1,46 | 1,40 | 1,43 | 0,70% | 182.496,00 |
| 01.10.2025 | 1,46 | 1,49 | 1,40 | 1,42 | -2,07% | 165.449,00 |
| 30.09.2025 | 1,47 | 1,48 | 1,42 | 1,45 | -1,36% | 110.158,00 |
| 29.09.2025 | 1,54 | 1,55 | 1,45 | 1,47 | -2,65% | 154.564,00 |
| 26.09.2025 | 1,48 | 1,53 | 1,42 | 1,51 | 3,42% | 303.741,00 |
| 25.09.2025 | 1,53 | 1,54 | 1,43 | 1,46 | -3,95% | 235.517,00 |
| 24.09.2025 | 1,50 | 1,54 | 1,47 | 1,52 | 4,11% | 563.764,00 |
| 23.09.2025 | 1,54 | 1,55 | 1,43 | 1,46 | -2,01% | 401.537,00 |
| 22.09.2025 | 1,44 | 1,52 | 1,42 | 1,49 | 2,76% | 415.358,00 |
| 19.09.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 4,32% | 472.755,00 |
| 18.09.2025 | 1,44 | 1,46 | 1,37 | 1,39 | -1,42% | 417.131,00 |
| 17.09.2025 | 1,41 | 1,50 | 1,40 | 1,41 | 0,00% | 565.821,00 |
| 16.09.2025 | 1,38 | 1,42 | 1,37 | 1,41 | 1,44% | 249.799,00 |
| 15.09.2025 | 1,41 | 1,43 | 1,36 | 1,39 | -2,11% | 223.012,00 |
| 12.09.2025 | 1,37 | 1,47 | 1,37 | 1,42 | 5,19% | 610.354,00 |
| 11.09.2025 | 1,32 | 1,37 | 1,30 | 1,35 | 2,27% | 309.457,00 |
| 10.09.2025 | 1,28 | 1,35 | 1,25 | 1,32 | 3,94% | 226.084,00 |
| 09.09.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 6,72% | 281.215,00 |
| 08.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,71% | 211.006,00 |
| 05.09.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 4,46% | 222.181,00 |
| 04.09.2025 | 1,09 | 1,20 | 1,06 | 1,12 | 0,00% | 282.823,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,08 | 1,12 | -7,44% | 343.420,00 |
| 02.09.2025 | 1,28 | 1,28 | 1,15 | 1,21 | -2,42% | 372.732,00 |
| 29.08.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,00% | 118.310,00 |
| 28.08.2025 | 1,23 | 1,26 | 1,21 | 1,24 | 0,00% | 139.884,00 |
| 27.08.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | 128.486,00 |
| 26.08.2025 | 1,28 | 1,28 | 1,23 | 1,26 | 0,80% | 138.353,00 |
| 25.08.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -3,47% | 220.821,00 |
| 22.08.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 5,28% | 215.304,00 |
| 21.08.2025 | 1,25 | 1,28 | 1,19 | 1,23 | -3,91% | 263.765,00 |
| 20.08.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,79% | 145.915,00 |
| 19.08.2025 | 1,27 | 1,33 | 1,22 | 1,27 | -1,55% | 292.586,00 |
| 18.08.2025 | 1,39 | 1,39 | 1,28 | 1,29 | -7,19% | 375.756,00 |
| 15.08.2025 | 1,47 | 1,50 | 1,37 | 1,39 | -4,14% | 386.954,00 |
| 14.08.2025 | 1,29 | 1,55 | 1,23 | 1,45 | 14,17% | 2.169.934,00 |
| 13.08.2025 | 1,26 | 1,32 | 1,20 | 1,27 | 5,83% | 396.557,00 |
| 12.08.2025 | 1,26 | 1,29 | 1,17 | 1,20 | -7,69% | 274.237,00 |
| 11.08.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 12,07% | 525.113,00 |
| 08.08.2025 | 1,18 | 1,18 | 1,13 | 1,16 | 0,87% | 159.150,00 |
| 07.08.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -1,71% | 228.792,00 |
| 06.08.2025 | 1,25 | 1,25 | 1,15 | 1,17 | -2,50% | 197.089,00 |
| 05.08.2025 | 1,19 | 1,27 | 1,15 | 1,20 | 1,69% | 438.907,00 |
| 04.08.2025 | 1,04 | 1,20 | 1,02 | 1,18 | 14,56% | 432.940,00 |
| 01.08.2025 | 1,03 | 1,06 | 1,01 | 1,03 | -2,83% | 254.632,00 |
| 31.07.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 3,92% | 245.197,00 |
| 30.07.2025 | 1,07 | 1,09 | 1,01 | 1,02 | -2,86% | 281.449,00 |
| 29.07.2025 | 1,11 | 1,11 | 1,00 | 1,05 | -4,55% | 323.674,00 |
| 28.07.2025 | 1,08 | 1,16 | 1,06 | 1,10 | 1,85% | 537.271,00 |
| 25.07.2025 | 1,16 | 1,16 | 1,06 | 1,08 | -6,09% | 238.163,00 |
| 24.07.2025 | 1,15 | 1,20 | 1,13 | 1,15 | 2,68% | 618.534,00 |
| 23.07.2025 | 1,04 | 1,15 | 1,00 | 1,12 | 10,89% | 798.911,00 |
| 22.07.2025 | 0,97 | 1,05 | 0,92 | 1,01 | 4,24% | 543.610,00 |
| 21.07.2025 | 0,96 | 1,02 | 0,91 | 0,97 | 5,30% | 419.601,00 |
| 18.07.2025 | 1,04 | 1,05 | 0,91 | 0,92 | -10,67% | 582.349,00 |
| 17.07.2025 | 0,84 | 1,09 | 0,84 | 1,03 | 28,75% | 3.542.717,00 |
| 16.07.2025 | 0,81 | 0,81 | 0,78 | 0,80 | -0,62% | 108.220,00 |
| 15.07.2025 | 0,79 | 0,82 | 0,77 | 0,81 | 0,63% | 98.784,00 |
| 14.07.2025 | 0,82 | 0,83 | 0,79 | 0,80 | 4,03% | 194.076,00 |
| 11.07.2025 | 0,78 | 0,78 | 0,76 | 0,77 | -1,91% | 88.493,00 |
| 10.07.2025 | 0,79 | 0,81 | 0,78 | 0,78 | -0,82% | 99.083,00 |
| 09.07.2025 | 0,80 | 0,82 | 0,77 | 0,79 | 1,48% | 169.086,00 |
| 08.07.2025 | 0,76 | 0,79 | 0,76 | 0,78 | 1,83% | 168.968,00 |
| 07.07.2025 | 0,80 | 0,83 | 0,77 | 0,77 | -4,38% | 179.207,00 |
| 03.07.2025 | 0,73 | 0,81 | 0,73 | 0,80 | 9,98% | 408.654,00 |
| 02.07.2025 | 0,68 | 0,73 | 0,68 | 0,73 | 5,82% | 136.194,00 |
| 01.07.2025 | 0,71 | 0,72 | 0,68 | 0,69 | -3,93% | 214.688,00 |
| 30.06.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -3,52% | 157.186,00 |
| 27.06.2025 | 0,73 | 0,77 | 0,72 | 0,74 | 1,42% | 206.187,00 |
| 26.06.2025 | 0,70 | 0,74 | 0,70 | 0,73 | 1,91% | 162.333,00 |
| 25.06.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -0,79% | 301.578,00 |
| 24.06.2025 | 0,67 | 0,73 | 0,66 | 0,72 | 4,25% | 367.731,00 |
| 23.06.2025 | 0,69 | 0,71 | 0,67 | 0,69 | -0,01% | 325.498,00 |
| 20.06.2025 | 0,70 | 0,71 | 0,68 | 0,69 | -0,77% | 226.983,00 |
| 18.06.2025 | 0,68 | 0,72 | 0,68 | 0,70 | -0,16% | 218.548,00 |