1,840$
-5,15%
Echtzeit-Aktienkurs Hyliion Holdings Corp
Bid:
Ask:
Aktienkurse zur Hyliion Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 2,32 | 2,41 | 2,29 | 2,37 | 3,04% | 888.986,00 |
| 30.10.2025 | 2,30 | 2,35 | 2,21 | 2,30 | 1,32% | 920.584,00 |
| 29.10.2025 | 2,12 | 2,42 | 2,11 | 2,27 | 7,08% | 2.371.374,00 |
| 28.10.2025 | 2,19 | 2,20 | 2,10 | 2,12 | -4,50% | 769.059,00 |
| 27.10.2025 | 2,30 | 2,35 | 2,21 | 2,22 | -2,63% | 1.144.234,00 |
| 24.10.2025 | 2,23 | 2,33 | 2,22 | 2,28 | 5,07% | 1.201.441,00 |
| 23.10.2025 | 2,06 | 2,25 | 2,02 | 2,17 | 7,43% | 2.126.511,00 |
| 22.10.2025 | 2,14 | 2,27 | 1,96 | 2,02 | -6,05% | 4.518.171,00 |
| 21.10.2025 | 2,18 | 2,23 | 2,09 | 2,15 | 0,94% | 1.819.516,00 |
| 20.10.2025 | 2,13 | 2,22 | 2,09 | 2,13 | 2,90% | 1.571.453,00 |
| 17.10.2025 | 2,22 | 2,23 | 2,03 | 2,07 | -8,81% | 2.508.694,00 |
| 16.10.2025 | 2,51 | 2,55 | 2,25 | 2,27 | -9,20% | 2.770.824,00 |
| 15.10.2025 | 2,45 | 2,54 | 2,40 | 2,50 | 4,17% | 2.334.753,00 |
| 14.10.2025 | 2,39 | 2,46 | 2,22 | 2,40 | 0,84% | 1.110.117,00 |
| 13.10.2025 | 2,40 | 2,49 | 2,31 | 2,38 | 5,31% | 1.646.530,00 |
| 10.10.2025 | 2,33 | 2,43 | 2,19 | 2,26 | -2,59% | 1.989.995,00 |
| 09.10.2025 | 2,49 | 2,52 | 2,29 | 2,32 | -7,57% | 2.067.238,00 |
| 08.10.2025 | 2,36 | 2,56 | 2,34 | 2,51 | 7,26% | 2.745.384,00 |
| 07.10.2025 | 2,12 | 2,49 | 2,09 | 2,34 | 13,04% | 3.893.327,00 |
| 06.10.2025 | 2,12 | 2,13 | 2,03 | 2,07 | 2,48% | 1.253.958,00 |
| 02.10.2025 | 2,06 | 2,09 | 1,96 | 2,02 | -1,46% | 1.241.191,00 |
| 01.10.2025 | 1,95 | 2,06 | 1,92 | 2,05 | 4,06% | 1.337.949,00 |
| 30.09.2025 | 2,00 | 2,00 | 1,90 | 1,97 | -2,48% | 1.899.338,00 |
| 29.09.2025 | 2,13 | 2,13 | 2,01 | 2,02 | -2,88% | 1.881.943,00 |
| 26.09.2025 | 2,17 | 2,19 | 2,04 | 2,08 | -4,59% | 1.597.126,00 |
| 25.09.2025 | 2,16 | 2,20 | 2,10 | 2,18 | -2,68% | 1.812.636,00 |
| 24.09.2025 | 2,31 | 2,36 | 2,18 | 2,24 | 4,67% | 1.915.759,00 |
| 23.09.2025 | 2,10 | 2,42 | 2,07 | 2,14 | 2,39% | 3.572.794,00 |
| 22.09.2025 | 1,96 | 2,09 | 1,91 | 2,09 | 5,56% | 1.103.250,00 |
| 19.09.2025 | 2,00 | 2,07 | 1,92 | 1,98 | -0,50% | 2.539.574,00 |
| 18.09.2025 | 1,79 | 2,00 | 1,79 | 1,99 | 12,43% | 1.353.649,00 |
| 17.09.2025 | 1,82 | 1,91 | 1,73 | 1,77 | -2,75% | 1.398.691,00 |
| 16.09.2025 | 1,79 | 1,84 | 1,74 | 1,82 | 4,60% | 1.212.669,00 |
| 15.09.2025 | 1,64 | 1,77 | 1,60 | 1,74 | 7,41% | 990.622,00 |
| 12.09.2025 | 1,64 | 1,64 | 1,59 | 1,62 | -0,61% | 371.055,00 |
| 11.09.2025 | 1,64 | 1,67 | 1,60 | 1,63 | -0,61% | 559.436,00 |
| 10.09.2025 | 1,60 | 1,67 | 1,59 | 1,64 | 1,86% | 516.986,00 |
| 09.09.2025 | 1,65 | 1,65 | 1,57 | 1,61 | -2,42% | 760.144,00 |
| 08.09.2025 | 1,75 | 1,77 | 1,63 | 1,65 | -6,25% | 827.595,00 |
| 05.09.2025 | 1,66 | 1,76 | 1,60 | 1,76 | 7,32% | 978.009,00 |
| 04.09.2025 | 1,60 | 1,65 | 1,58 | 1,64 | 3,14% | 642.051,00 |
| 03.09.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -1,24% | 534.814,00 |
| 02.09.2025 | 1,64 | 1,66 | 1,58 | 1,61 | -4,17% | 675.575,00 |
| 29.08.2025 | 1,73 | 1,74 | 1,64 | 1,68 | -2,33% | 753.214,00 |
| 28.08.2025 | 1,70 | 1,73 | 1,66 | 1,72 | 1,78% | 561.015,00 |
| 27.08.2025 | 1,82 | 1,83 | 1,69 | 1,69 | -7,65% | 652.041,00 |
| 26.08.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 3,98% | 740.810,00 |
| 25.08.2025 | 1,77 | 1,83 | 1,73 | 1,76 | 0,00% | 799.257,00 |
| 22.08.2025 | 1,65 | 1,80 | 1,65 | 1,76 | 11,39% | 2.244.281,00 |
| 21.08.2025 | 1,51 | 1,63 | 1,49 | 1,58 | 3,27% | 1.720.484,00 |
| 20.08.2025 | 1,55 | 1,57 | 1,47 | 1,53 | -2,55% | 977.843,00 |
| 19.08.2025 | 1,64 | 1,65 | 1,55 | 1,57 | -4,85% | 876.336,00 |
| 18.08.2025 | 1,64 | 1,68 | 1,60 | 1,65 | 0,00% | 853.300,00 |
| 15.08.2025 | 1,69 | 1,71 | 1,61 | 1,65 | -2,37% | 1.269.038,00 |
| 14.08.2025 | 1,61 | 1,69 | 1,57 | 1,69 | 1,81% | 1.250.632,00 |
| 13.08.2025 | 1,49 | 1,66 | 1,47 | 1,66 | -1,78% | 1.717.011,00 |
| 12.08.2025 | 1,59 | 1,69 | 1,54 | 1,69 | 7,64% | 998.341,00 |
| 11.08.2025 | 1,55 | 1,58 | 1,53 | 1,57 | 2,61% | 558.915,00 |
| 08.08.2025 | 1,51 | 1,56 | 1,48 | 1,53 | 2,68% | 725.382,00 |
| 07.08.2025 | 1,53 | 1,54 | 1,47 | 1,49 | -1,32% | 822.557,00 |
| 06.08.2025 | 1,51 | 1,54 | 1,47 | 1,51 | -1,31% | 730.823,00 |
| 05.08.2025 | 1,52 | 1,58 | 1,49 | 1,53 | 2,68% | 664.246,00 |
| 04.08.2025 | 1,46 | 1,58 | 1,43 | 1,49 | 6,43% | 803.351,00 |
| 01.08.2025 | 1,51 | 1,51 | 1,40 | 1,40 | -6,67% | 1.085.895,00 |
| 31.07.2025 | 1,57 | 1,60 | 1,49 | 1,50 | -3,23% | 865.926,00 |
| 30.07.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 0,65% | 1.064.200,00 |
| 29.07.2025 | 1,63 | 1,64 | 1,54 | 1,54 | -5,52% | 709.416,00 |
| 28.07.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -4,12% | 624.285,00 |
| 25.07.2025 | 1,74 | 1,75 | 1,66 | 1,70 | -2,86% | 712.542,00 |
| 24.07.2025 | 1,84 | 1,85 | 1,75 | 1,75 | -3,31% | 746.063,00 |
| 23.07.2025 | 1,72 | 1,84 | 1,70 | 1,81 | 9,04% | 1.580.306,00 |
| 22.07.2025 | 1,58 | 1,68 | 1,54 | 1,66 | 5,06% | 771.872,00 |