1,070$
2,88%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,04 | 1,09 | 1,01 | 1,07 | 2,88% | 361.110,00 |
| 06.11.2025 | 1,14 | 1,15 | 1,04 | 1,04 | -8,77% | 310.556,00 |
| 05.11.2025 | 1,04 | 1,15 | 1,04 | 1,14 | 9,09% | 487.443,00 |
| 04.11.2025 | 1,08 | 1,11 | 1,03 | 1,05 | -7,52% | 592.783,00 |
| 03.11.2025 | 1,14 | 1,15 | 1,10 | 1,13 | 0,44% | 281.961,00 |
| 31.10.2025 | 1,12 | 1,16 | 1,08 | 1,13 | 2,27% | 519.051,00 |
| 30.10.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -5,17% | 803.150,00 |
| 29.10.2025 | 1,21 | 1,25 | 1,15 | 1,16 | -5,69% | 1.084.913,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -1,60% | 437.563,00 |
| 27.10.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | 413.252,00 |
| 24.10.2025 | 1,28 | 1,32 | 1,26 | 1,28 | 2,40% | 461.159,00 |
| 23.10.2025 | 1,25 | 1,29 | 1,24 | 1,25 | 1,63% | 461.702,00 |
| 22.10.2025 | 1,29 | 1,30 | 1,20 | 1,23 | -3,91% | 1.527.792,00 |
| 21.10.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -1,54% | 911.997,00 |
| 20.10.2025 | 1,33 | 1,35 | 1,27 | 1,30 | 0,00% | 1.208.518,00 |
| 17.10.2025 | 1,42 | 1,44 | 1,29 | 1,30 | -8,45% | 1.118.105,00 |
| 16.10.2025 | 1,40 | 1,54 | 1,23 | 1,42 | -35,45% | 8.330.267,00 |
| 15.10.2025 | 2,15 | 2,22 | 2,00 | 2,20 | 7,32% | 651.158,00 |
| 14.10.2025 | 1,99 | 2,15 | 1,87 | 2,05 | 1,99% | 695.524,00 |
| 13.10.2025 | 1,88 | 2,10 | 1,88 | 2,01 | 14,86% | 1.056.979,00 |
| 10.10.2025 | 2,03 | 2,03 | 1,71 | 1,75 | -11,62% | 660.322,00 |
| 09.10.2025 | 2,11 | 2,14 | 1,95 | 1,98 | -5,26% | 586.312,00 |
| 08.10.2025 | 1,72 | 2,19 | 1,67 | 2,09 | 21,51% | 1.371.470,00 |
| 07.10.2025 | 1,55 | 1,72 | 1,48 | 1,72 | 13,16% | 811.717,00 |
| 06.10.2025 | 1,51 | 1,62 | 1,46 | 1,52 | 6,29% | 586.122,00 |
| 02.10.2025 | 1,43 | 1,46 | 1,40 | 1,43 | 0,70% | 180.154,00 |
| 01.10.2025 | 1,46 | 1,49 | 1,40 | 1,42 | -2,07% | 165.417,00 |
| 30.09.2025 | 1,47 | 1,48 | 1,42 | 1,45 | -1,36% | 109.560,00 |
| 29.09.2025 | 1,54 | 1,55 | 1,45 | 1,47 | -2,65% | 154.538,00 |
| 26.09.2025 | 1,48 | 1,53 | 1,42 | 1,51 | 3,42% | 303.674,00 |
| 25.09.2025 | 1,53 | 1,54 | 1,43 | 1,46 | -3,95% | 235.337,00 |
| 24.09.2025 | 1,50 | 1,54 | 1,47 | 1,52 | 4,11% | 563.516,00 |
| 23.09.2025 | 1,54 | 1,55 | 1,43 | 1,46 | -2,01% | 401.457,00 |
| 22.09.2025 | 1,44 | 1,52 | 1,42 | 1,49 | 2,76% | 414.358,00 |
| 19.09.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 3,94% | 472.629,00 |
| 18.09.2025 | 1,44 | 1,46 | 1,37 | 1,40 | -1,06% | 416.892,00 |
| 17.09.2025 | 1,41 | 1,50 | 1,40 | 1,41 | 0,00% | 564.001,00 |
| 16.09.2025 | 1,38 | 1,42 | 1,37 | 1,41 | 1,44% | 249.168,00 |
| 15.09.2025 | 1,41 | 1,43 | 1,36 | 1,39 | -2,11% | 222.106,00 |
| 12.09.2025 | 1,37 | 1,47 | 1,37 | 1,42 | 5,19% | 609.568,00 |
| 11.09.2025 | 1,32 | 1,37 | 1,30 | 1,35 | 2,27% | 309.174,00 |
| 10.09.2025 | 1,28 | 1,35 | 1,25 | 1,32 | 3,94% | 224.076,00 |
| 09.09.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 6,72% | 280.545,00 |
| 08.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,71% | 211.003,00 |
| 05.09.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 4,46% | 222.162,00 |
| 04.09.2025 | 1,09 | 1,20 | 1,06 | 1,12 | 0,00% | 282.823,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,08 | 1,12 | -7,44% | 343.420,00 |
| 02.09.2025 | 1,28 | 1,28 | 1,15 | 1,21 | -2,42% | 372.732,00 |
| 29.08.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,00% | 118.310,00 |
| 28.08.2025 | 1,23 | 1,26 | 1,21 | 1,24 | 0,00% | 139.884,00 |
| 27.08.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | 128.486,00 |
| 26.08.2025 | 1,28 | 1,28 | 1,23 | 1,26 | 0,80% | 138.353,00 |
| 25.08.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -3,47% | 220.821,00 |
| 22.08.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 5,28% | 214.722,00 |
| 21.08.2025 | 1,25 | 1,28 | 1,19 | 1,23 | -3,91% | 263.765,00 |
| 20.08.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,79% | 145.915,00 |
| 19.08.2025 | 1,27 | 1,33 | 1,22 | 1,27 | -1,55% | 292.586,00 |
| 18.08.2025 | 1,39 | 1,39 | 1,28 | 1,29 | -7,19% | 375.756,00 |
| 15.08.2025 | 1,47 | 1,50 | 1,37 | 1,39 | -4,14% | 375.481,00 |
| 14.08.2025 | 1,29 | 1,55 | 1,23 | 1,45 | 14,17% | 2.169.934,00 |
| 13.08.2025 | 1,26 | 1,32 | 1,20 | 1,27 | 5,83% | 396.557,00 |
| 12.08.2025 | 1,26 | 1,29 | 1,17 | 1,20 | -7,69% | 274.237,00 |
| 11.08.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 12,07% | 525.113,00 |
| 08.08.2025 | 1,18 | 1,18 | 1,13 | 1,16 | 0,87% | 157.724,00 |
| 07.08.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -1,71% | 228.792,00 |
| 06.08.2025 | 1,25 | 1,25 | 1,15 | 1,17 | -2,50% | 197.089,00 |
| 05.08.2025 | 1,19 | 1,27 | 1,15 | 1,20 | 1,69% | 438.907,00 |
| 04.08.2025 | 1,04 | 1,20 | 1,02 | 1,18 | 14,56% | 432.940,00 |
| 01.08.2025 | 1,03 | 1,06 | 1,01 | 1,03 | -2,83% | 254.388,00 |
| 31.07.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 3,92% | 245.197,00 |
| 30.07.2025 | 1,07 | 1,09 | 1,01 | 1,02 | -2,86% | 281.449,00 |
| 29.07.2025 | 1,11 | 1,11 | 1,00 | 1,05 | -4,55% | 323.674,00 |
| 28.07.2025 | 1,08 | 1,16 | 1,06 | 1,10 | 1,85% | 537.271,00 |
| 25.07.2025 | 1,16 | 1,16 | 1,06 | 1,08 | -6,09% | 236.368,00 |
| 24.07.2025 | 1,15 | 1,20 | 1,13 | 1,15 | 2,68% | 618.534,00 |
| 23.07.2025 | 1,04 | 1,15 | 1,00 | 1,12 | 10,89% | 798.911,00 |
| 22.07.2025 | 0,97 | 1,05 | 0,92 | 1,01 | 4,23% | 543.610,00 |
| 21.07.2025 | 0,96 | 1,02 | 0,91 | 0,97 | 5,33% | 419.601,00 |
| 18.07.2025 | 1,04 | 1,05 | 0,91 | 0,92 | -10,68% | 568.688,00 |
| 17.07.2025 | 0,84 | 1,09 | 0,84 | 1,03 | 28,75% | 3.542.717,00 |
| 16.07.2025 | 0,81 | 0,81 | 0,78 | 0,80 | -0,62% | 108.220,00 |
| 15.07.2025 | 0,79 | 0,82 | 0,77 | 0,81 | 0,63% | 98.784,00 |
| 14.07.2025 | 0,82 | 0,83 | 0,79 | 0,80 | 4,03% | 194.076,00 |
| 11.07.2025 | 0,78 | 0,78 | 0,76 | 0,77 | -1,91% | 84.060,00 |
| 10.07.2025 | 0,79 | 0,81 | 0,78 | 0,78 | -0,76% | 99.083,00 |
| 09.07.2025 | 0,80 | 0,82 | 0,77 | 0,79 | 1,41% | 169.086,00 |
| 08.07.2025 | 0,76 | 0,79 | 0,76 | 0,78 | 1,83% | 168.968,00 |
| 07.07.2025 | 0,80 | 0,83 | 0,77 | 0,77 | -4,38% | 179.207,00 |
| 03.07.2025 | 0,73 | 0,81 | 0,73 | 0,80 | 10,04% | 408.654,00 |
| 02.07.2025 | 0,68 | 0,73 | 0,68 | 0,73 | 5,82% | 136.194,00 |
| 01.07.2025 | 0,71 | 0,72 | 0,68 | 0,69 | -4,05% | 214.688,00 |
| 30.06.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -2,98% | 157.186,00 |
| 27.06.2025 | 0,73 | 0,77 | 0,72 | 0,74 | 0,96% | 205.784,00 |
| 26.06.2025 | 0,70 | 0,74 | 0,70 | 0,73 | 1,81% | 162.333,00 |
| 25.06.2025 | 0,73 | 0,74 | 0,70 | 0,72 | -0,69% | 301.578,00 |
| 24.06.2025 | 0,67 | 0,73 | 0,66 | 0,72 | 4,18% | 367.731,00 |
| 23.06.2025 | 0,69 | 0,71 | 0,67 | 0,69 | 0,43% | 325.498,00 |
| 20.06.2025 | 0,70 | 0,71 | 0,68 | 0,69 | -1,14% | 221.195,00 |
| 18.06.2025 | 0,68 | 0,72 | 0,68 | 0,70 | -0,14% | 218.548,00 |
| 17.06.2025 | 0,72 | 0,74 | 0,68 | 0,70 | -2,23% | 304.882,00 |