1,380$
-4,83%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -4,83% | 1.491.626,00 |
| 15.05.2025 | 1,59 | 1,59 | 1,43 | 1,45 | -7,64% | 1.034.269,00 |
| 14.05.2025 | 1,85 | 1,85 | 1,40 | 1,57 | -17,80% | 4.075.010,00 |
| 13.05.2025 | 1,80 | 1,91 | 1,76 | 1,91 | 6,70% | 1.296.004,00 |
| 12.05.2025 | 1,69 | 1,81 | 1,69 | 1,79 | 9,82% | 879.732,00 |
| 09.05.2025 | 1,68 | 1,69 | 1,61 | 1,63 | -2,40% | 700.290,00 |
| 08.05.2025 | 1,63 | 1,69 | 1,60 | 1,67 | 3,09% | 583.595,00 |
| 07.05.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 4,52% | 749.550,00 |
| 06.05.2025 | 1,56 | 1,58 | 1,53 | 1,55 | -1,90% | 338.415,00 |
| 05.05.2025 | 1,64 | 1,64 | 1,55 | 1,58 | -2,47% | 495.803,00 |
| 02.05.2025 | 1,54 | 1,64 | 1,51 | 1,62 | 7,28% | 708.308,00 |
| 01.05.2025 | 1,51 | 1,52 | 1,45 | 1,51 | 0,00% | 470.192,00 |
| 30.04.2025 | 1,57 | 1,58 | 1,49 | 1,51 | -6,21% | 799.835,00 |
| 29.04.2025 | 1,61 | 1,62 | 1,54 | 1,61 | 1,26% | 771.755,00 |
| 28.04.2025 | 1,62 | 1,63 | 1,54 | 1,59 | -1,24% | 461.855,00 |
| 25.04.2025 | 1,59 | 1,61 | 1,54 | 1,61 | 1,26% | 468.396,00 |
| 24.04.2025 | 1,58 | 1,60 | 1,55 | 1,59 | 1,27% | 843.707,00 |
| 23.04.2025 | 1,57 | 1,60 | 1,54 | 1,57 | 3,29% | 580.912,00 |
| 22.04.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 8,57% | 671.792,00 |
| 21.04.2025 | 1,45 | 1,45 | 1,40 | 1,40 | 1,45% | 966.267,00 |
| 17.04.2025 | 1,36 | 1,42 | 1,34 | 1,38 | 2,99% | 576.580,00 |
| 16.04.2025 | 1,44 | 1,45 | 1,32 | 1,34 | -7,59% | 796.873,00 |
| 15.04.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 11,54% | 947.795,00 |
| 14.04.2025 | 1,36 | 1,36 | 1,29 | 1,30 | 0,78% | 922.313,00 |
| 11.04.2025 | 1,28 | 1,30 | 1,23 | 1,29 | 2,38% | 601.802,00 |
| 10.04.2025 | 1,34 | 1,34 | 1,22 | 1,26 | -3,82% | 547.855,00 |
| 09.04.2025 | 1,22 | 1,38 | 1,20 | 1,31 | 9,17% | 917.346,00 |
| 08.04.2025 | 1,35 | 1,36 | 1,19 | 1,20 | -6,98% | 867.998,00 |
| 07.04.2025 | 1,19 | 1,40 | 1,17 | 1,29 | 0,00% | 901.479,00 |
| 04.04.2025 | 1,28 | 1,30 | 1,17 | 1,29 | -1,53% | 1.403.628,00 |
| 03.04.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -7,75% | 826.368,00 |
| 02.04.2025 | 1,39 | 1,45 | 1,36 | 1,42 | 2,16% | 569.251,00 |
| 01.04.2025 | 1,38 | 1,42 | 1,34 | 1,39 | -0,71% | 841.147,00 |
| 31.03.2025 | 1,44 | 1,44 | 1,34 | 1,40 | -0,71% | 892.905,00 |
| 28.03.2025 | 1,54 | 1,54 | 1,38 | 1,41 | -7,24% | 2.132.855,00 |
| 27.03.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -1,94% | 579.086,00 |
| 26.03.2025 | 1,62 | 1,63 | 1,53 | 1,55 | -3,73% | 909.181,00 |
| 25.03.2025 | 1,62 | 1,63 | 1,54 | 1,61 | -2,42% | 988.866,00 |
| 24.03.2025 | 1,65 | 1,68 | 1,57 | 1,65 | 3,12% | 858.745,00 |
| 21.03.2025 | 1,61 | 1,67 | 1,57 | 1,60 | -2,44% | 1.155.733,00 |
| 20.03.2025 | 1,66 | 1,66 | 1,60 | 1,64 | -1,20% | 400.873,00 |
| 19.03.2025 | 1,60 | 1,67 | 1,56 | 1,66 | 3,75% | 731.673,00 |
| 18.03.2025 | 1,68 | 1,68 | 1,56 | 1,60 | -4,76% | 863.102,00 |
| 17.03.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 5,66% | 1.173.837,00 |
| 14.03.2025 | 1,60 | 1,64 | 1,54 | 1,59 | 2,58% | 1.131.154,00 |
| 13.03.2025 | 1,65 | 1,65 | 1,50 | 1,55 | -3,13% | 1.050.621,00 |
| 12.03.2025 | 1,63 | 1,63 | 1,48 | 1,60 | 1,27% | 1.292.341,00 |
| 11.03.2025 | 1,45 | 1,58 | 1,40 | 1,58 | 11,27% | 1.345.775,00 |
| 10.03.2025 | 1,43 | 1,47 | 1,33 | 1,42 | -4,05% | 1.296.901,00 |
| 07.03.2025 | 1,47 | 1,49 | 1,40 | 1,48 | 2,78% | 1.044.878,00 |
| 06.03.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -5,26% | 989.032,00 |
| 05.03.2025 | 1,53 | 1,55 | 1,46 | 1,52 | 1,33% | 1.278.246,00 |
| 04.03.2025 | 1,50 | 1,57 | 1,40 | 1,50 | 0,00% | 1.358.997,00 |
| 03.03.2025 | 1,69 | 1,70 | 1,50 | 1,50 | -11,24% | 1.207.112,00 |
| 28.02.2025 | 1,63 | 1,71 | 1,61 | 1,69 | 4,97% | 1.043.952,00 |
| 27.02.2025 | 1,87 | 1,87 | 1,60 | 1,61 | -13,44% | 1.525.647,00 |
| 26.02.2025 | 1,83 | 1,97 | 1,82 | 1,86 | 1,09% | 1.218.994,00 |
| 25.02.2025 | 1,89 | 1,89 | 1,75 | 1,84 | -1,08% | 1.070.670,00 |
| 24.02.2025 | 1,91 | 1,93 | 1,83 | 1,86 | -2,11% | 824.970,00 |
| 21.02.2025 | 2,06 | 2,07 | 1,90 | 1,90 | -5,47% | 808.145,00 |
| 20.02.2025 | 2,09 | 2,10 | 2,00 | 2,01 | -3,83% | 664.963,00 |
| 19.02.2025 | 2,05 | 2,12 | 2,00 | 2,09 | 0,00% | 775.293,00 |
| 18.02.2025 | 2,12 | 2,17 | 2,07 | 2,09 | -1,42% | 639.816,00 |
| 14.02.2025 | 2,16 | 2,20 | 2,07 | 2,12 | -0,93% | 502.266,00 |
| 13.02.2025 | 2,01 | 2,14 | 2,00 | 2,14 | 7,54% | 669.607,00 |
| 12.02.2025 | 1,99 | 2,03 | 1,95 | 1,99 | -1,49% | 916.542,00 |
| 11.02.2025 | 2,09 | 2,14 | 1,98 | 2,02 | -1,94% | 974.531,00 |
| 10.02.2025 | 2,09 | 2,14 | 2,02 | 2,06 | 2,49% | 1.799.670,00 |
| 07.02.2025 | 2,19 | 2,19 | 2,01 | 2,01 | -4,74% | 1.496.056,00 |
| 06.02.2025 | 2,29 | 2,30 | 2,09 | 2,11 | -7,05% | 1.253.655,00 |
| 05.02.2025 | 2,28 | 2,31 | 2,24 | 2,27 | 0,00% | 858.138,00 |
| 04.02.2025 | 2,23 | 2,33 | 2,21 | 2,27 | 2,25% | 921.481,00 |
| 03.02.2025 | 2,25 | 2,32 | 2,22 | 2,22 | -5,53% | 1.024.399,00 |
| 31.01.2025 | 2,45 | 2,49 | 2,30 | 2,35 | -2,89% | 985.567,00 |
| 30.01.2025 | 2,32 | 2,49 | 2,32 | 2,42 | 5,22% | 676.998,00 |
| 29.01.2025 | 2,24 | 2,41 | 2,24 | 2,30 | -2,95% | 629.000,00 |
| 28.01.2025 | 2,34 | 2,39 | 2,25 | 2,37 | 1,72% | 892.131,00 |
| 27.01.2025 | 2,45 | 2,49 | 2,27 | 2,33 | -6,43% | 1.151.921,00 |
| 24.01.2025 | 2,44 | 2,57 | 2,43 | 2,49 | 1,63% | 818.538,00 |
| 23.01.2025 | 2,40 | 2,50 | 2,35 | 2,45 | 1,24% | 772.329,00 |
| 22.01.2025 | 2,40 | 2,49 | 2,38 | 2,42 | -0,41% | 783.931,00 |
| 21.01.2025 | 2,40 | 2,52 | 2,34 | 2,43 | 2,53% | 1.224.093,00 |
| 17.01.2025 | 2,36 | 2,42 | 2,31 | 2,37 | 1,72% | 782.368,00 |
| 16.01.2025 | 2,39 | 2,40 | 2,31 | 2,33 | -2,51% | 722.699,00 |
| 15.01.2025 | 2,45 | 2,54 | 2,36 | 2,39 | 2,14% | 928.002,00 |
| 14.01.2025 | 2,23 | 2,35 | 2,20 | 2,34 | 7,83% | 1.095.204,00 |
| 13.01.2025 | 2,20 | 2,23 | 2,06 | 2,17 | -2,69% | 1.310.185,00 |
| 10.01.2025 | 2,35 | 2,38 | 2,17 | 2,23 | -6,69% | 2.171.894,00 |
| 08.01.2025 | 2,54 | 2,57 | 2,37 | 2,39 | -7,72% | 1.388.582,00 |
| 07.01.2025 | 2,62 | 2,68 | 2,52 | 2,59 | -0,38% | 1.078.438,00 |
| 06.01.2025 | 2,68 | 2,74 | 2,57 | 2,60 | -2,62% | 1.491.899,00 |
| 03.01.2025 | 2,59 | 2,71 | 2,55 | 2,67 | 4,30% | 1.062.657,00 |
| 02.01.2025 | 2,63 | 2,72 | 2,53 | 2,56 | -1,92% | 844.674,00 |
| 31.12.2024 | 2,60 | 2,73 | 2,57 | 2,61 | -2,97% | 1.102.819,00 |
| 30.12.2024 | 2,65 | 2,74 | 2,58 | 2,69 | -1,10% | 1.605.482,00 |
| 27.12.2024 | 2,74 | 2,79 | 2,62 | 2,72 | -0,37% | 1.073.489,00 |
| 26.12.2024 | 2,73 | 2,79 | 2,66 | 2,73 | -1,09% | 893.920,00 |
| 24.12.2024 | 2,62 | 2,76 | 2,59 | 2,76 | 4,94% | 682.644,00 |
| 23.12.2024 | 2,75 | 2,77 | 2,60 | 2,63 | -3,66% | 1.088.547,00 |
| 20.12.2024 | 2,49 | 2,75 | 2,43 | 2,73 | 7,91% | 1.849.319,00 |