2,100$
8,25%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,02 | 2,19 | 1,99 | 2,10 | 8,25% | 1.260.191,00 |
| 12.09.2024 | 1,94 | 1,96 | 1,88 | 1,94 | 3,74% | 490.360,00 |
| 11.09.2024 | 1,90 | 2,02 | 1,84 | 1,87 | 5,65% | 1.189.415,00 |
| 10.09.2024 | 1,69 | 1,80 | 1,61 | 1,77 | 6,63% | 615.939,00 |
| 09.09.2024 | 1,68 | 1,69 | 1,63 | 1,66 | 1,84% | 714.715,00 |
| 06.09.2024 | 1,68 | 1,69 | 1,63 | 1,63 | -2,98% | 401.003,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,67 | 1,68 | -2,89% | 424.273,00 |
| 04.09.2024 | 1,72 | 1,79 | 1,68 | 1,73 | -0,57% | 495.434,00 |
| 03.09.2024 | 1,84 | 1,84 | 1,72 | 1,74 | -6,95% | 531.574,00 |
| 30.08.2024 | 1,93 | 1,97 | 1,81 | 1,87 | -3,11% | 413.318,00 |
| 29.08.2024 | 1,89 | 1,95 | 1,86 | 1,93 | 2,66% | 385.581,00 |
| 28.08.2024 | 1,90 | 1,91 | 1,83 | 1,88 | -3,09% | 465.356,00 |
| 27.08.2024 | 1,98 | 2,00 | 1,88 | 1,94 | -3,48% | 547.007,00 |
| 26.08.2024 | 2,03 | 2,04 | 1,93 | 2,01 | -0,99% | 505.072,00 |
| 23.08.2024 | 1,99 | 2,08 | 1,95 | 2,03 | 4,10% | 745.246,00 |
| 22.08.2024 | 1,99 | 2,02 | 1,92 | 1,95 | -3,47% | 498.562,00 |
| 21.08.2024 | 1,99 | 2,02 | 1,95 | 2,02 | 1,51% | 330.756,00 |
| 20.08.2024 | 2,05 | 2,08 | 1,94 | 1,99 | -2,93% | 364.763,00 |
| 19.08.2024 | 2,02 | 2,05 | 1,96 | 2,05 | 2,50% | 535.683,00 |
| 16.08.2024 | 1,97 | 2,03 | 1,91 | 2,00 | 0,00% | 394.634,00 |
| 15.08.2024 | 1,93 | 2,03 | 1,90 | 2,00 | 8,70% | 666.543,00 |
| 14.08.2024 | 2,00 | 2,04 | 1,82 | 1,84 | -8,00% | 823.466,00 |
| 13.08.2024 | 2,01 | 2,06 | 1,94 | 2,00 | 0,50% | 468.077,00 |
| 12.08.2024 | 2,08 | 2,15 | 1,97 | 1,99 | -3,40% | 1.026.559,00 |
| 09.08.2024 | 2,02 | 2,10 | 1,96 | 2,06 | 4,57% | 970.490,00 |
| 08.08.2024 | 1,70 | 1,99 | 1,65 | 1,97 | 21,60% | 1.611.849,00 |
| 07.08.2024 | 1,69 | 1,82 | 1,60 | 1,62 | -5,26% | 1.026.389,00 |
| 06.08.2024 | 1,71 | 1,74 | 1,66 | 1,71 | 0,59% | 971.029,00 |
| 05.08.2024 | 1,56 | 1,73 | 1,54 | 1,70 | -5,03% | 1.414.362,00 |
| 02.08.2024 | 1,95 | 1,95 | 1,75 | 1,79 | -10,50% | 1.253.744,00 |
| 01.08.2024 | 2,24 | 2,25 | 1,94 | 2,00 | -9,91% | 1.270.819,00 |
| 31.07.2024 | 2,21 | 2,36 | 2,21 | 2,22 | 0,91% | 879.134,00 |
| 30.07.2024 | 2,27 | 2,32 | 2,18 | 2,20 | -2,65% | 682.317,00 |
| 29.07.2024 | 2,39 | 2,43 | 2,21 | 2,26 | -5,04% | 660.902,00 |
| 26.07.2024 | 2,35 | 2,43 | 2,31 | 2,38 | 4,85% | 711.368,00 |
| 25.07.2024 | 2,22 | 2,35 | 2,16 | 2,27 | 3,65% | 794.031,00 |
| 24.07.2024 | 2,32 | 2,35 | 2,19 | 2,19 | -7,20% | 877.697,00 |
| 23.07.2024 | 2,21 | 2,43 | 2,20 | 2,36 | 4,89% | 1.171.905,00 |
| 22.07.2024 | 2,21 | 2,31 | 2,14 | 2,25 | 1,35% | 1.170.922,00 |
| 19.07.2024 | 2,10 | 2,26 | 2,01 | 2,22 | 0,00% | 1.247.633,00 |
| 18.07.2024 | 2,50 | 2,61 | 2,18 | 2,22 | -10,84% | 1.805.228,00 |
| 17.07.2024 | 2,35 | 2,54 | 2,33 | 2,49 | 3,32% | 1.340.403,00 |
| 16.07.2024 | 2,41 | 2,48 | 2,27 | 2,41 | 1,69% | 1.683.453,00 |
| 15.07.2024 | 2,06 | 2,38 | 2,03 | 2,37 | 17,33% | 2.470.972,00 |
| 12.07.2024 | 1,95 | 2,10 | 1,95 | 2,02 | 4,12% | 1.750.877,00 |
| 11.07.2024 | 1,75 | 1,94 | 1,75 | 1,94 | 10,86% | 1.311.241,00 |
| 10.07.2024 | 1,71 | 1,75 | 1,67 | 1,75 | 3,55% | 333.152,00 |
| 09.07.2024 | 1,66 | 1,75 | 1,65 | 1,69 | 0,60% | 449.069,00 |
| 08.07.2024 | 1,63 | 1,72 | 1,63 | 1,68 | 5,00% | 556.335,00 |
| 05.07.2024 | 1,61 | 1,64 | 1,57 | 1,60 | -3,03% | 221.638,00 |
| 03.07.2024 | 1,57 | 1,69 | 1,57 | 1,65 | 4,43% | 314.727,00 |
| 02.07.2024 | 1,52 | 1,60 | 1,48 | 1,58 | 3,95% | 585.675,00 |
| 01.07.2024 | 1,60 | 1,63 | 1,51 | 1,52 | -6,17% | 563.545,00 |
| 28.06.2024 | 1,68 | 1,69 | 1,56 | 1,62 | -3,57% | 960.244,00 |
| 27.06.2024 | 1,62 | 1,68 | 1,58 | 1,68 | 3,70% | 523.368,00 |
| 26.06.2024 | 1,62 | 1,69 | 1,61 | 1,62 | 0,62% | 624.737,00 |
| 25.06.2024 | 1,56 | 1,62 | 1,54 | 1,61 | 0,63% | 493.229,00 |
| 24.06.2024 | 1,51 | 1,60 | 1,50 | 1,60 | 3,90% | 470.131,00 |
| 21.06.2024 | 1,51 | 1,54 | 1,48 | 1,54 | 1,99% | 776.448,00 |
| 20.06.2024 | 1,50 | 1,53 | 1,47 | 1,51 | -1,95% | 443.970,00 |
| 18.06.2024 | 1,49 | 1,56 | 1,47 | 1,54 | 3,36% | 591.202,00 |
| 17.06.2024 | 1,46 | 1,49 | 1,43 | 1,49 | 2,76% | 617.694,00 |
| 14.06.2024 | 1,45 | 1,46 | 1,43 | 1,45 | -2,03% | 407.464,00 |
| 13.06.2024 | 1,48 | 1,49 | 1,43 | 1,48 | -1,33% | 562.629,00 |
| 12.06.2024 | 1,43 | 1,54 | 1,42 | 1,50 | 4,90% | 694.825,00 |
| 11.06.2024 | 1,34 | 1,43 | 1,33 | 1,43 | 5,15% | 486.199,00 |
| 10.06.2024 | 1,36 | 1,42 | 1,36 | 1,36 | -1,45% | 441.716,00 |
| 07.06.2024 | 1,40 | 1,44 | 1,35 | 1,38 | -4,17% | 443.444,00 |
| 06.06.2024 | 1,51 | 1,51 | 1,41 | 1,44 | -3,36% | 439.481,00 |
| 05.06.2024 | 1,47 | 1,49 | 1,43 | 1,49 | 2,05% | 404.120,00 |
| 04.06.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -2,67% | 406.974,00 |
| 03.06.2024 | 1,51 | 1,53 | 1,46 | 1,50 | 1,35% | 644.424,00 |
| 31.05.2024 | 1,48 | 1,53 | 1,46 | 1,48 | 0,00% | 308.970,00 |
| 30.05.2024 | 1,46 | 1,53 | 1,45 | 1,48 | 2,78% | 504.055,00 |
| 29.05.2024 | 1,47 | 1,53 | 1,42 | 1,44 | -1,37% | 606.519,00 |
| 28.05.2024 | 1,49 | 1,54 | 1,46 | 1,46 | -3,31% | 709.783,00 |
| 24.05.2024 | 1,53 | 1,54 | 1,47 | 1,51 | 2,72% | 365.775,00 |
| 23.05.2024 | 1,54 | 1,55 | 1,43 | 1,47 | -3,92% | 527.501,00 |
| 22.05.2024 | 1,47 | 1,56 | 1,46 | 1,53 | 3,38% | 536.217,00 |
| 21.05.2024 | 1,49 | 1,51 | 1,45 | 1,48 | -1,33% | 287.007,00 |
| 20.05.2024 | 1,58 | 1,58 | 1,48 | 1,50 | -5,66% | 632.264,00 |
| 17.05.2024 | 1,63 | 1,66 | 1,58 | 1,59 | -1,85% | 484.276,00 |
| 16.05.2024 | 1,56 | 1,65 | 1,54 | 1,62 | 2,53% | 621.241,00 |
| 15.05.2024 | 1,61 | 1,66 | 1,56 | 1,58 | -0,63% | 512.704,00 |
| 14.05.2024 | 1,46 | 1,61 | 1,46 | 1,59 | 8,16% | 654.946,00 |
| 13.05.2024 | 1,45 | 1,54 | 1,45 | 1,47 | 1,38% | 331.956,00 |
| 10.05.2024 | 1,49 | 1,49 | 1,41 | 1,45 | -2,68% | 398.656,00 |
| 09.05.2024 | 1,42 | 1,52 | 1,41 | 1,49 | 4,20% | 471.456,00 |
| 08.05.2024 | 1,45 | 1,48 | 1,39 | 1,43 | -3,38% | 336.904,00 |
| 07.05.2024 | 1,57 | 1,58 | 1,47 | 1,48 | -6,33% | 429.504,00 |
| 06.05.2024 | 1,63 | 1,71 | 1,56 | 1,58 | -1,86% | 531.610,00 |
| 03.05.2024 | 1,70 | 1,79 | 1,60 | 1,61 | -3,59% | 867.103,00 |
| 02.05.2024 | 1,59 | 1,71 | 1,51 | 1,67 | 7,05% | 1.136.342,00 |
| 01.05.2024 | 1,32 | 1,60 | 1,32 | 1,56 | 20,93% | 1.557.384,00 |
| 30.04.2024 | 1,33 | 1,37 | 1,29 | 1,29 | -3,01% | 954.012,00 |
| 29.04.2024 | 1,28 | 1,33 | 1,27 | 1,33 | 5,56% | 908.529,00 |
| 26.04.2024 | 1,22 | 1,27 | 1,21 | 1,26 | 3,28% | 742.984,00 |
| 25.04.2024 | 1,22 | 1,31 | 1,21 | 1,22 | -0,81% | 836.136,00 |
| 24.04.2024 | 1,27 | 1,33 | 1,22 | 1,23 | -3,15% | 693.436,00 |
| 23.04.2024 | 1,31 | 1,37 | 1,26 | 1,27 | -3,05% | 1.341.920,00 |