1,010$
1,88%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,00 | 1,02 | 0,99 | 1,01 | 1,92% | 188.513,00 |
| 08.01.2026 | 0,96 | 1,01 | 0,95 | 0,99 | -0,90% | 139.962,00 |
| 07.01.2026 | 1,03 | 1,03 | 0,97 | 1,00 | -2,44% | 202.537,00 |
| 06.01.2026 | 1,01 | 1,05 | 0,97 | 1,03 | 3,33% | 243.750,00 |
| 05.01.2026 | 0,98 | 1,03 | 0,95 | 0,99 | 2,37% | 377.241,00 |
| 02.01.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -1,02% | 198.124,00 |
| 31.12.2025 | 0,92 | 0,99 | 0,87 | 0,98 | 8,06% | 1.175.732,00 |
| 30.12.2025 | 0,95 | 0,97 | 0,90 | 0,91 | -6,69% | 927.039,00 |
| 29.12.2025 | 0,99 | 1,04 | 0,96 | 0,97 | -8,40% | 439.600,00 |
| 26.12.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -0,93% | 344.142,00 |
| 24.12.2025 | 1,06 | 1,08 | 1,05 | 1,07 | -0,93% | 180.629,00 |
| 23.12.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 0,00% | 383.782,00 |
| 22.12.2025 | 1,10 | 1,15 | 1,03 | 1,08 | -3,57% | 803.065,00 |
| 19.12.2025 | 1,02 | 1,18 | 1,02 | 1,12 | 8,74% | 1.541.168,00 |
| 18.12.2025 | 0,96 | 1,10 | 0,96 | 1,03 | 6,30% | 770.499,00 |
| 17.12.2025 | 0,96 | 1,00 | 0,95 | 0,97 | 1,57% | 257.921,00 |
| 16.12.2025 | 0,91 | 0,99 | 0,91 | 0,95 | 2,80% | 753.749,00 |
| 15.12.2025 | 1,03 | 1,08 | 0,93 | 0,93 | -6,83% | 3.213.003,00 |
| 12.12.2025 | 1,00 | 1,02 | 0,97 | 1,00 | -0,40% | 330.280,00 |
| 11.12.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -3,85% | 384.011,00 |
| 10.12.2025 | 1,02 | 1,05 | 1,01 | 1,04 | -0,95% | 623.835,00 |
| 09.12.2025 | 1,03 | 1,07 | 1,01 | 1,05 | 0,48% | 543.385,00 |
| 08.12.2025 | 1,08 | 1,09 | 1,03 | 1,05 | -3,24% | 315.727,00 |
| 05.12.2025 | 1,01 | 1,10 | 0,99 | 1,08 | 8,98% | 1.126.189,00 |
| 04.12.2025 | 0,94 | 1,02 | 0,93 | 0,99 | 5,43% | 820.490,00 |
| 03.12.2025 | 0,91 | 0,96 | 0,85 | 0,94 | 4,44% | 1.053.837,00 |
| 02.12.2025 | 0,97 | 1,02 | 0,90 | 0,90 | -9,27% | 1.069.737,00 |
| 01.12.2025 | 1,05 | 1,06 | 0,97 | 0,99 | -7,29% | 603.802,00 |
| 28.11.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,88% | 80.487,00 |
| 26.11.2025 | 1,08 | 1,08 | 1,00 | 1,04 | -3,70% | 765.401,00 |
| 25.11.2025 | 1,11 | 1,13 | 1,05 | 1,08 | -0,46% | 512.194,00 |
| 24.11.2025 | 1,06 | 1,18 | 1,04 | 1,09 | 5,85% | 504.981,00 |
| 20.11.2025 | 1,09 | 1,11 | 1,02 | 1,03 | -2,38% | 260.130,00 |
| 19.11.2025 | 1,08 | 1,13 | 1,03 | 1,05 | -2,33% | 638.119,00 |
| 18.11.2025 | 1,09 | 1,13 | 1,05 | 1,08 | -4,02% | 258.790,00 |
| 17.11.2025 | 1,17 | 1,19 | 1,09 | 1,12 | 6,67% | 491.059,00 |
| 13.11.2025 | 1,10 | 1,13 | 1,03 | 1,05 | -6,25% | 562.133,00 |
| 12.11.2025 | 1,12 | 1,18 | 1,09 | 1,12 | 3,70% | 525.544,00 |
| 11.11.2025 | 1,03 | 1,15 | 1,02 | 1,08 | 4,85% | 674.385,00 |
| 10.11.2025 | 1,10 | 1,13 | 1,02 | 1,03 | -3,74% | 502.516,00 |
| 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 |