1,540$
-3,75%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,56 | 1,59 | 1,54 | 1,54 | -3,75% | 63.183,00 |
| 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 |
| 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 |