1,720$
-1,71%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,71 | 1,76 | 1,69 | 1,72 | -1,71% | 702.786,00 |
| 01.04.2026 | 1,76 | 1,82 | 1,75 | 1,75 | -0,57% | 581.590,00 |
| 31.03.2026 | 1,71 | 1,78 | 1,69 | 1,76 | 6,02% | 972.199,00 |
| 30.03.2026 | 1,80 | 1,80 | 1,64 | 1,66 | -7,78% | 2.113.436,00 |
| 27.03.2026 | 1,77 | 1,84 | 1,77 | 1,80 | 1,12% | 799.590,00 |
| 26.03.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -5,82% | 790.037,00 |
| 25.03.2026 | 1,88 | 1,92 | 1,85 | 1,89 | 3,28% | 731.402,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,83 | 1,83 | -3,68% | 667.673,00 |
| 23.03.2026 | 1,82 | 1,93 | 1,78 | 1,90 | 7,34% | 1.122.715,00 |
| 20.03.2026 | 1,89 | 1,89 | 1,75 | 1,77 | -6,84% | 1.741.603,00 |
| 19.03.2026 | 1,90 | 1,93 | 1,83 | 1,90 | -0,52% | 994.453,00 |
| 18.03.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -1,04% | 1.068.640,00 |
| 17.03.2026 | 1,98 | 2,01 | 1,93 | 1,93 | -2,53% | 748.179,00 |
| 16.03.2026 | 2,04 | 2,06 | 1,97 | 1,98 | -1,49% | 818.233,00 |
| 13.03.2026 | 2,08 | 2,13 | 1,98 | 2,01 | -3,37% | 1.034.190,00 |
| 12.03.2026 | 2,01 | 2,10 | 1,97 | 2,08 | 0,48% | 1.195.610,00 |
| 11.03.2026 | 2,00 | 2,09 | 1,99 | 2,07 | 2,99% | 1.183.306,00 |
| 10.03.2026 | 1,96 | 2,07 | 1,96 | 2,01 | 2,03% | 633.889,00 |
| 09.03.2026 | 1,94 | 2,00 | 1,90 | 1,97 | -1,50% | 1.090.302,00 |
| 06.03.2026 | 1,97 | 2,07 | 1,95 | 2,00 | -0,50% | 1.103.155,00 |
| 05.03.2026 | 2,03 | 2,06 | 1,97 | 2,01 | -0,99% | 1.021.757,00 |
| 04.03.2026 | 2,06 | 2,10 | 2,01 | 2,03 | 0,50% | 622.768,00 |
| 03.03.2026 | 2,13 | 2,15 | 2,00 | 2,02 | -9,42% | 1.575.783,00 |
| 02.03.2026 | 2,00 | 2,23 | 1,98 | 2,23 | 8,78% | 1.240.136,00 |
| 27.02.2026 | 2,10 | 2,17 | 2,02 | 2,05 | -4,65% | 1.286.108,00 |
| 26.02.2026 | 1,92 | 2,17 | 1,91 | 2,15 | 11,98% | 1.643.849,00 |
| 25.02.2026 | 1,93 | 1,95 | 1,83 | 1,92 | -3,52% | 1.688.775,00 |
| 24.02.2026 | 1,96 | 2,11 | 1,94 | 1,99 | -1,00% | 1.203.889,00 |
| 20.02.2026 | 2,04 | 2,10 | 1,98 | 2,01 | -2,43% | 644.836,00 |
| 19.02.2026 | 2,05 | 2,09 | 2,00 | 2,06 | -0,96% | 464.314,00 |
| 18.02.2026 | 2,03 | 2,17 | 2,02 | 2,08 | 1,46% | 1.028.546,00 |
| 17.02.2026 | 2,06 | 2,08 | 1,96 | 2,05 | 0,49% | 835.988,00 |
| 13.02.2026 | 2,00 | 2,09 | 1,98 | 2,04 | 2,51% | 923.395,00 |
| 12.02.2026 | 2,07 | 2,10 | 1,97 | 1,99 | -2,93% | 1.055.363,00 |
| 11.02.2026 | 2,15 | 2,15 | 2,01 | 2,05 | -2,38% | 864.839,00 |
| 10.02.2026 | 2,15 | 2,17 | 2,07 | 2,10 | -1,87% | 650.714,00 |
| 09.02.2026 | 2,01 | 2,16 | 1,98 | 2,14 | 6,47% | 888.915,00 |
| 06.02.2026 | 1,95 | 2,05 | 1,93 | 2,01 | 7,49% | 870.667,00 |
| 05.02.2026 | 2,04 | 2,05 | 1,87 | 1,87 | -9,66% | 1.473.512,00 |
| 04.02.2026 | 2,17 | 2,20 | 1,98 | 2,07 | -3,72% | 1.328.117,00 |
| 03.02.2026 | 2,11 | 2,18 | 2,04 | 2,15 | 2,38% | 756.083,00 |
| 02.02.2026 | 2,02 | 2,18 | 2,02 | 2,10 | 2,44% | 1.045.262,00 |
| 30.01.2026 | 2,10 | 2,16 | 2,05 | 2,05 | -3,76% | 734.964,00 |
| 29.01.2026 | 2,10 | 2,13 | 2,04 | 2,13 | 1,43% | 607.101,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,08 | 2,10 | -3,23% | 756.905,00 |
| 27.01.2026 | 2,11 | 2,18 | 2,09 | 2,17 | 3,33% | 378.173,00 |
| 26.01.2026 | 2,16 | 2,20 | 2,08 | 2,10 | -7,49% | 639.537,00 |
| 22.01.2026 | 2,19 | 2,32 | 2,17 | 2,27 | 5,09% | 873.383,00 |
| 21.01.2026 | 2,12 | 2,24 | 2,10 | 2,16 | 4,35% | 1.250.121,00 |
| 20.01.2026 | 2,14 | 2,18 | 2,07 | 2,07 | -7,17% | 910.585,00 |
| 16.01.2026 | 2,24 | 2,34 | 2,20 | 2,23 | 0,00% | 1.311.097,00 |
| 15.01.2026 | 2,13 | 2,25 | 2,10 | 2,23 | 6,19% | 1.439.702,00 |
| 14.01.2026 | 2,09 | 2,10 | 2,01 | 2,10 | 0,96% | 812.447,00 |
| 13.01.2026 | 1,95 | 2,12 | 1,95 | 2,08 | 5,05% | 1.270.835,00 |
| 12.01.2026 | 1,91 | 2,00 | 1,91 | 1,98 | 2,06% | 432.365,00 |
| 09.01.2026 | 1,99 | 2,00 | 1,92 | 1,94 | -2,02% | 518.826,00 |
| 08.01.2026 | 1,91 | 1,99 | 1,89 | 1,98 | 2,06% | 623.054,00 |
| 07.01.2026 | 1,95 | 2,00 | 1,90 | 1,94 | 0,00% | 815.502,00 |
| 06.01.2026 | 1,93 | 1,97 | 1,88 | 1,94 | 1,04% | 687.737,00 |
| 05.01.2026 | 1,82 | 1,98 | 1,82 | 1,92 | 5,49% | 1.060.762,00 |
| 02.01.2026 | 1,87 | 1,88 | 1,77 | 1,82 | -1,09% | 865.880,00 |
| 31.12.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -3,16% | 1.591.144,00 |
| 30.12.2025 | 1,91 | 1,99 | 1,90 | 1,90 | -1,55% | 3.272.021,00 |
| 29.12.2025 | 1,97 | 2,01 | 1,91 | 1,93 | -3,50% | 1.312.617,00 |
| 26.12.2025 | 1,96 | 2,02 | 1,91 | 2,00 | 1,01% | 747.337,00 |
| 24.12.2025 | 1,97 | 2,03 | 1,97 | 1,98 | -0,50% | 588.869,00 |
| 23.12.2025 | 1,92 | 2,05 | 1,92 | 1,99 | 3,11% | 1.252.619,00 |
| 22.12.2025 | 1,85 | 1,97 | 1,85 | 1,93 | 3,76% | 870.099,00 |
| 19.12.2025 | 1,83 | 1,90 | 1,82 | 1,86 | 2,20% | 981.784,00 |
| 18.12.2025 | 1,79 | 1,87 | 1,79 | 1,82 | 3,41% | 910.982,00 |
| 17.12.2025 | 1,80 | 1,84 | 1,76 | 1,76 | -3,30% | 945.523,00 |
| 16.12.2025 | 1,84 | 1,86 | 1,80 | 1,82 | -1,09% | 821.857,00 |
| 15.12.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -5,15% | 986.654,00 |
| 12.12.2025 | 2,00 | 2,04 | 1,90 | 1,94 | -3,48% | 1.020.251,00 |
| 11.12.2025 | 1,93 | 2,03 | 1,91 | 2,01 | 3,61% | 660.324,00 |
| 10.12.2025 | 1,90 | 2,00 | 1,87 | 1,94 | 1,04% | 954.743,00 |
| 09.12.2025 | 1,85 | 1,95 | 1,83 | 1,92 | 3,23% | 762.483,00 |
| 08.12.2025 | 1,93 | 1,96 | 1,84 | 1,86 | -3,12% | 866.610,00 |
| 05.12.2025 | 2,00 | 2,01 | 1,92 | 1,92 | -3,03% | 693.687,00 |
| 04.12.2025 | 1,88 | 2,01 | 1,86 | 1,98 | 4,76% | 759.539,00 |
| 03.12.2025 | 1,82 | 1,91 | 1,80 | 1,89 | 4,42% | 646.124,00 |
| 02.12.2025 | 1,82 | 1,89 | 1,80 | 1,81 | -1,63% | 859.643,00 |
| 01.12.2025 | 1,85 | 1,89 | 1,79 | 1,84 | -2,13% | 1.008.122,00 |
| 28.11.2025 | 1,87 | 1,89 | 1,83 | 1,88 | 1,62% | 391.839,00 |
| 26.11.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 0,54% | 1.072.581,00 |
| 25.11.2025 | 1,76 | 1,84 | 1,74 | 1,84 | 3,37% | 1.209.655,00 |
| 24.11.2025 | 1,71 | 1,78 | 1,66 | 1,78 | 12,66% | 1.283.440,00 |
| 20.11.2025 | 1,71 | 1,80 | 1,58 | 1,58 | -4,82% | 1.347.911,00 |
| 19.11.2025 | 1,67 | 1,71 | 1,63 | 1,66 | -1,19% | 1.114.106,00 |
| 18.11.2025 | 1,61 | 1,73 | 1,61 | 1,68 | 2,44% | 1.140.437,00 |
| 17.11.2025 | 1,70 | 1,80 | 1,61 | 1,64 | -2,38% | 1.854.146,00 |
| 13.11.2025 | 1,89 | 1,89 | 1,62 | 1,68 | -11,58% | 2.948.207,00 |
| 12.11.2025 | 1,93 | 1,97 | 1,73 | 1,90 | -12,84% | 4.396.081,00 |
| 11.11.2025 | 2,06 | 2,19 | 2,00 | 2,18 | 5,83% | 1.700.897,00 |
| 10.11.2025 | 2,20 | 2,20 | 2,00 | 2,06 | -2,83% | 1.770.584,00 |
| 07.11.2025 | 2,10 | 2,14 | 1,93 | 2,12 | 1,92% | 2.093.101,00 |
| 06.11.2025 | 2,20 | 2,20 | 2,07 | 2,08 | -4,59% | 1.142.886,00 |
| 05.11.2025 | 2,11 | 2,20 | 2,11 | 2,18 | 4,31% | 935.562,00 |
| 04.11.2025 | 2,14 | 2,23 | 2,08 | 2,09 | -5,00% | 1.641.257,00 |
| 03.11.2025 | 2,37 | 2,37 | 2,20 | 2,20 | -7,17% | 1.125.125,00 |