1,125$
0,90%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,11 | 1,15 | 1,09 | 1,13 | 0,90% | 1.131.365,00 |
| 08.07.2026 | 1,21 | 1,24 | 1,08 | 1,12 | -8,61% | 2.402.778,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,19 | 1,22 | -3,94% | 889.287,00 |
| 06.07.2026 | 1,32 | 1,33 | 1,25 | 1,27 | -2,31% | 1.026.932,00 |
| 02.07.2026 | 1,37 | 1,37 | 1,28 | 1,30 | -2,99% | 700.139,00 |
| 01.07.2026 | 1,36 | 1,43 | 1,33 | 1,34 | -0,74% | 910.516,00 |
| 30.06.2026 | 1,39 | 1,43 | 1,30 | 1,35 | -6,25% | 1.641.527,00 |
| 29.06.2026 | 1,49 | 1,49 | 1,33 | 1,44 | -2,04% | 1.489.413,00 |
| 26.06.2026 | 1,65 | 1,65 | 1,45 | 1,47 | -13,02% | 10.918.797,00 |
| 25.06.2026 | 1,46 | 1,70 | 1,45 | 1,69 | 15,75% | 3.867.064,00 |
| 24.06.2026 | 1,47 | 1,48 | 1,41 | 1,46 | -0,68% | 559.064,00 |
| 23.06.2026 | 1,43 | 1,51 | 1,41 | 1,47 | -1,34% | 610.550,00 |
| 22.06.2026 | 1,65 | 1,68 | 1,49 | 1,49 | -6,88% | 1.723.147,00 |
| 18.06.2026 | 1,44 | 1,65 | 1,42 | 1,60 | 15,11% | 4.031.117,00 |
| 17.06.2026 | 1,39 | 1,48 | 1,39 | 1,39 | 0,72% | 414.577,00 |
| 16.06.2026 | 1,39 | 1,44 | 1,38 | 1,38 | 0,00% | 479.872,00 |
| 15.06.2026 | 1,39 | 1,43 | 1,36 | 1,38 | 1,47% | 360.064,00 |
| 12.06.2026 | 1,42 | 1,47 | 1,36 | 1,36 | -4,23% | 464.281,00 |
| 11.06.2026 | 1,41 | 1,46 | 1,38 | 1,42 | 1,43% | 310.779,00 |
| 10.06.2026 | 1,40 | 1,48 | 1,40 | 1,40 | -1,41% | 443.253,00 |
| 09.06.2026 | 1,40 | 1,45 | 1,38 | 1,42 | 0,71% | 533.368,00 |
| 08.06.2026 | 1,38 | 1,46 | 1,38 | 1,41 | 2,17% | 413.100,00 |
| 05.06.2026 | 1,50 | 1,50 | 1,38 | 1,38 | -8,00% | 424.588,00 |
| 04.06.2026 | 1,47 | 1,56 | 1,47 | 1,50 | 0,67% | 613.816,00 |
| 03.06.2026 | 1,49 | 1,52 | 1,46 | 1,49 | -0,67% | 475.024,00 |
| 02.06.2026 | 1,52 | 1,56 | 1,49 | 1,50 | -1,32% | 575.617,00 |
| 01.06.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -2,56% | 304.686,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -2,50% | 710.980,00 |
| 28.05.2026 | 1,58 | 1,62 | 1,54 | 1,60 | 0,63% | 430.437,00 |
| 27.05.2026 | 1,66 | 1,70 | 1,58 | 1,59 | -4,22% | 735.430,00 |
| 26.05.2026 | 1,59 | 1,72 | 1,59 | 1,66 | 11,41% | 1.526.553,00 |
| 22.05.2026 | 1,51 | 1,54 | 1,47 | 1,49 | -0,67% | 431.118,00 |
| 21.05.2026 | 1,48 | 1,52 | 1,45 | 1,50 | 1,35% | 320.468,00 |
| 20.05.2026 | 1,44 | 1,49 | 1,42 | 1,48 | 4,96% | 175.981,00 |
| 19.05.2026 | 1,43 | 1,44 | 1,37 | 1,41 | -2,76% | 386.497,00 |
| 18.05.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -6,45% | 511.871,00 |
| 15.05.2026 | 1,60 | 1,62 | 1,53 | 1,55 | -3,13% | 452.229,00 |
| 14.05.2026 | 1,56 | 1,63 | 1,55 | 1,60 | 0,63% | 867.480,00 |
| 13.05.2026 | 1,71 | 1,75 | 1,57 | 1,59 | -8,09% | 940.557,00 |
| 12.05.2026 | 1,75 | 1,80 | 1,66 | 1,73 | -1,14% | 820.009,00 |
| 11.05.2026 | 1,71 | 1,82 | 1,71 | 1,75 | 3,55% | 496.677,00 |
| 08.05.2026 | 1,69 | 1,75 | 1,68 | 1,69 | 0,60% | 354.183,00 |
| 07.05.2026 | 1,75 | 1,79 | 1,67 | 1,68 | -2,89% | 467.461,00 |
| 06.05.2026 | 1,72 | 1,79 | 1,67 | 1,73 | 1,17% | 374.053,00 |
| 05.05.2026 | 1,82 | 1,84 | 1,66 | 1,71 | -5,52% | 847.630,00 |
| 04.05.2026 | 1,73 | 1,92 | 1,72 | 1,81 | -3,21% | 1.029.351,00 |
| 01.05.2026 | 1,67 | 1,94 | 1,66 | 1,87 | 12,65% | 2.148.595,00 |
| 30.04.2026 | 1,47 | 1,67 | 1,44 | 1,66 | 15,28% | 1.145.040,00 |
| 29.04.2026 | 1,34 | 1,61 | 1,33 | 1,44 | 10,77% | 2.966.230,00 |
| 28.04.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | 422.057,00 |
| 27.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | 232.598,00 |
| 24.04.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 0,78% | 221.861,00 |
| 23.04.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -1,54% | 357.101,00 |
| 22.04.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 1,17% | 281.597,00 |
| 21.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,39% | 209.496,00 |
| 20.04.2026 | 1,29 | 1,34 | 1,28 | 1,29 | -1,53% | 214.009,00 |
| 17.04.2026 | 1,35 | 1,39 | 1,28 | 1,31 | -1,50% | 1.208.082,00 |
| 16.04.2026 | 1,28 | 1,40 | 1,28 | 1,33 | 3,10% | 1.235.447,00 |
| 15.04.2026 | 1,25 | 1,31 | 1,24 | 1,29 | 3,20% | 489.053,00 |
| 14.04.2026 | 1,24 | 1,28 | 1,22 | 1,25 | 0,81% | 398.711,00 |
| 13.04.2026 | 1,22 | 1,24 | 1,18 | 1,24 | 2,48% | 339.199,00 |
| 10.04.2026 | 1,23 | 1,25 | 1,18 | 1,21 | 0,00% | 382.504,00 |
| 09.04.2026 | 1,12 | 1,23 | 1,12 | 1,21 | 8,04% | 429.083,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,12 | 1,12 | 0,90% | 185.307,00 |
| 07.04.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -2,63% | 108.383,00 |
| 06.04.2026 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 229.065,00 |
| 02.04.2026 | 1,07 | 1,13 | 1,05 | 1,13 | 3,67% | 220.978,00 |
| 01.04.2026 | 1,10 | 1,14 | 1,09 | 1,09 | 0,93% | 184.305,00 |
| 31.03.2026 | 1,05 | 1,10 | 1,05 | 1,08 | 4,85% | 206.422,00 |
| 30.03.2026 | 1,11 | 1,14 | 1,03 | 1,03 | -7,21% | 451.393,00 |
| 27.03.2026 | 1,11 | 1,13 | 1,08 | 1,11 | -0,89% | 668.588,00 |
| 26.03.2026 | 1,15 | 1,17 | 1,10 | 1,12 | -4,27% | 375.429,00 |
| 25.03.2026 | 1,17 | 1,21 | 1,17 | 1,17 | 1,74% | 353.548,00 |
| 24.03.2026 | 1,20 | 1,23 | 1,14 | 1,15 | -4,96% | 502.453,00 |
| 23.03.2026 | 1,27 | 1,28 | 1,17 | 1,21 | -2,42% | 666.870,00 |
| 20.03.2026 | 1,22 | 1,26 | 1,16 | 1,24 | 2,48% | 1.026.341,00 |
| 19.03.2026 | 1,28 | 1,39 | 1,20 | 1,21 | -4,72% | 1.066.380,00 |
| 18.03.2026 | 1,32 | 1,32 | 1,22 | 1,27 | -2,31% | 1.320.055,00 |
| 17.03.2026 | 1,20 | 1,32 | 1,19 | 1,30 | 9,24% | 859.714,00 |
| 16.03.2026 | 1,17 | 1,25 | 1,12 | 1,19 | 4,39% | 667.466,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,14 | 1,14 | -2,56% | 720.598,00 |
| 12.03.2026 | 1,16 | 1,23 | 1,13 | 1,17 | -0,85% | 385.087,00 |
| 11.03.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 1,72% | 291.170,00 |
| 10.03.2026 | 1,18 | 1,22 | 1,15 | 1,16 | 0,00% | 307.419,00 |
| 09.03.2026 | 1,06 | 1,18 | 1,04 | 1,16 | 8,41% | 2.466.228,00 |
| 06.03.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -1,83% | 304.103,00 |
| 05.03.2026 | 1,08 | 1,12 | 1,08 | 1,09 | -0,91% | 60.521,00 |
| 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 |