1,125$
0,90%
Echtzeit-Aktienkurs Hyperfine Inc
Bid:
Ask:
Aktienkurse zur Hyperfine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,11 | 1,15 | 1,09 | 1,13 | 0,90% | 1.131.365,00 |
| 08.07.2026 | 1,21 | 1,24 | 1,08 | 1,12 | -8,61% | 2.402.778,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,19 | 1,22 | -3,56% | 869.816,00 |
| 06.07.2026 | 1,32 | 1,33 | 1,25 | 1,27 | -2,69% | 1.026.782,00 |
| 02.07.2026 | 1,37 | 1,37 | 1,28 | 1,30 | -2,99% | 700.139,00 |
| 01.07.2026 | 1,36 | 1,43 | 1,33 | 1,34 | -0,74% | 904.203,00 |
| 30.06.2026 | 1,39 | 1,43 | 1,30 | 1,35 | -5,92% | 1.631.225,00 |
| 29.06.2026 | 1,49 | 1,49 | 1,33 | 1,44 | -2,38% | 1.484.018,00 |
| 26.06.2026 | 1,65 | 1,65 | 1,45 | 1,47 | -12,76% | 10.741.120,00 |
| 25.06.2026 | 1,46 | 1,70 | 1,45 | 1,69 | 15,81% | 3.824.230,00 |
| 24.06.2026 | 1,47 | 1,48 | 1,41 | 1,46 | -0,68% | 556.600,00 |
| 23.06.2026 | 1,43 | 1,51 | 1,41 | 1,47 | -1,68% | 610.549,00 |
| 22.06.2026 | 1,65 | 1,68 | 1,49 | 1,49 | -6,88% | 1.713.247,00 |
| 18.06.2026 | 1,44 | 1,65 | 1,42 | 1,60 | 15,11% | 4.031.117,00 |
| 17.06.2026 | 1,39 | 1,48 | 1,39 | 1,39 | 0,72% | 413.872,00 |
| 16.06.2026 | 1,39 | 1,44 | 1,38 | 1,38 | -0,72% | 479.772,00 |
| 15.06.2026 | 1,39 | 1,43 | 1,36 | 1,39 | 1,83% | 359.248,00 |
| 12.06.2026 | 1,42 | 1,47 | 1,36 | 1,37 | -3,53% | 464.070,00 |
| 11.06.2026 | 1,41 | 1,46 | 1,38 | 1,42 | 0,71% | 310.235,00 |
| 10.06.2026 | 1,40 | 1,48 | 1,40 | 1,41 | -1,06% | 443.251,00 |
| 09.06.2026 | 1,40 | 1,45 | 1,38 | 1,42 | 1,07% | 533.107,00 |
| 08.06.2026 | 1,38 | 1,46 | 1,38 | 1,41 | 1,81% | 413.098,00 |
| 05.06.2026 | 1,50 | 1,50 | 1,38 | 1,38 | -8,00% | 417.524,00 |
| 04.06.2026 | 1,47 | 1,56 | 1,47 | 1,50 | 0,67% | 608.345,00 |
| 03.06.2026 | 1,49 | 1,52 | 1,46 | 1,49 | -1,32% | 475.022,00 |
| 02.06.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,66% | 574.977,00 |
| 01.06.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -2,56% | 304.150,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -2,50% | 710.980,00 |
| 28.05.2026 | 1,58 | 1,62 | 1,54 | 1,60 | 0,95% | 423.394,00 |
| 27.05.2026 | 1,66 | 1,70 | 1,58 | 1,59 | -4,52% | 733.268,00 |
| 26.05.2026 | 1,59 | 1,72 | 1,59 | 1,66 | 11,41% | 1.525.215,00 |
| 22.05.2026 | 1,51 | 1,54 | 1,47 | 1,49 | -0,67% | 431.118,00 |
| 21.05.2026 | 1,48 | 1,52 | 1,45 | 1,50 | 1,35% | 320.467,00 |
| 20.05.2026 | 1,44 | 1,49 | 1,42 | 1,48 | 4,96% | 175.048,00 |
| 19.05.2026 | 1,43 | 1,44 | 1,37 | 1,41 | -2,76% | 385.997,00 |
| 18.05.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -6,15% | 510.866,00 |
| 15.05.2026 | 1,60 | 1,62 | 1,53 | 1,55 | -3,44% | 450.794,00 |
| 14.05.2026 | 1,56 | 1,63 | 1,55 | 1,60 | 0,31% | 867.477,00 |
| 13.05.2026 | 1,71 | 1,75 | 1,57 | 1,60 | -7,54% | 938.056,00 |
| 12.05.2026 | 1,75 | 1,79 | 1,66 | 1,73 | -1,43% | 819.552,00 |
| 11.05.2026 | 1,71 | 1,82 | 1,71 | 1,75 | 3,55% | 496.636,00 |
| 08.05.2026 | 1,69 | 1,75 | 1,68 | 1,69 | 0,60% | 351.637,00 |
| 07.05.2026 | 1,75 | 1,79 | 1,67 | 1,68 | -3,45% | 457.827,00 |
| 06.05.2026 | 1,72 | 1,79 | 1,67 | 1,74 | 2,05% | 370.841,00 |
| 05.05.2026 | 1,82 | 1,85 | 1,66 | 1,71 | -5,80% | 836.211,00 |
| 04.05.2026 | 1,73 | 1,92 | 1,72 | 1,81 | -3,21% | 1.018.848,00 |
| 01.05.2026 | 1,67 | 1,94 | 1,66 | 1,87 | 12,31% | 2.113.336,00 |
| 30.04.2026 | 1,47 | 1,67 | 1,44 | 1,67 | 15,63% | 1.120.052,00 |
| 29.04.2026 | 1,34 | 1,61 | 1,33 | 1,44 | 10,77% | 2.948.591,00 |
| 28.04.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,00% | 421.496,00 |
| 27.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,78% | 230.596,00 |
| 24.04.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 0,78% | 221.836,00 |
| 23.04.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -1,92% | 357.044,00 |
| 22.04.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 1,56% | 281.546,00 |
| 21.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | 209.496,00 |
| 20.04.2026 | 1,29 | 1,34 | 1,28 | 1,30 | -0,77% | 213.540,00 |
| 17.04.2026 | 1,35 | 1,39 | 1,28 | 1,31 | -1,14% | 1.208.082,00 |
| 16.04.2026 | 1,28 | 1,40 | 1,28 | 1,32 | 1,15% | 1.234.725,00 |
| 15.04.2026 | 1,25 | 1,31 | 1,24 | 1,31 | 4,40% | 456.989,00 |
| 14.04.2026 | 1,24 | 1,28 | 1,22 | 1,25 | 1,63% | 396.271,00 |
| 13.04.2026 | 1,22 | 1,24 | 1,18 | 1,23 | 1,65% | 338.891,00 |
| 10.04.2026 | 1,23 | 1,25 | 1,18 | 1,21 | 0,41% | 382.504,00 |
| 09.04.2026 | 1,12 | 1,23 | 1,12 | 1,21 | 5,70% | 428.513,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,12 | 1,14 | 2,70% | 185.305,00 |
| 07.04.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -2,63% | 103.664,00 |
| 06.04.2026 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 229.059,00 |
| 02.04.2026 | 1,07 | 1,13 | 1,05 | 1,13 | 3,67% | 220.978,00 |
| 01.04.2026 | 1,10 | 1,14 | 1,09 | 1,09 | 1,40% | 184.071,00 |
| 31.03.2026 | 1,05 | 1,10 | 1,05 | 1,08 | 2,87% | 206.406,00 |
| 30.03.2026 | 1,11 | 1,14 | 1,03 | 1,05 | -6,28% | 450.168,00 |
| 27.03.2026 | 1,11 | 1,13 | 1,08 | 1,12 | -0,45% | 668.552,00 |
| 26.03.2026 | 1,15 | 1,17 | 1,10 | 1,12 | -4,27% | 373.256,00 |
| 25.03.2026 | 1,17 | 1,21 | 1,17 | 1,17 | 0,86% | 352.548,00 |
| 24.03.2026 | 1,20 | 1,23 | 1,14 | 1,16 | -4,13% | 501.891,00 |
| 23.03.2026 | 1,27 | 1,28 | 1,17 | 1,21 | -1,22% | 661.599,00 |
| 20.03.2026 | 1,22 | 1,26 | 1,16 | 1,23 | 1,24% | 990.830,00 |
| 19.03.2026 | 1,28 | 1,39 | 1,20 | 1,21 | -4,72% | 1.047.612,00 |
| 18.03.2026 | 1,32 | 1,32 | 1,22 | 1,27 | -2,31% | 1.274.672,00 |
| 17.03.2026 | 1,20 | 1,32 | 1,19 | 1,30 | 9,24% | 841.089,00 |
| 16.03.2026 | 1,17 | 1,25 | 1,12 | 1,19 | 4,39% | 666.747,00 |
| 13.03.2026 | 1,18 | 1,20 | 1,14 | 1,14 | -2,56% | 715.133,00 |
| 12.03.2026 | 1,16 | 1,23 | 1,13 | 1,17 | -0,85% | 384.787,00 |
| 11.03.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 0,85% | 290.337,00 |
| 10.03.2026 | 1,18 | 1,22 | 1,15 | 1,17 | 0,86% | 307.418,00 |
| 09.03.2026 | 1,10 | 1,18 | 1,09 | 1,16 | 8,41% | 2.466.227,00 |
| 06.03.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -2,28% | 304.102,00 |
| 05.03.2026 | 1,08 | 1,12 | 1,08 | 1,10 | -0,45% | 60.521,00 |
| 04.03.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 3,77% | 106.951,00 |
| 03.03.2026 | 1,03 | 1,09 | 1,02 | 1,06 | 0,00% | 533.044,00 |
| 02.03.2026 | 1,07 | 1,09 | 1,02 | 1,06 | 0,00% | 529.422,00 |
| 27.02.2026 | 1,11 | 1,12 | 1,05 | 1,06 | -5,78% | 399.498,00 |
| 26.02.2026 | 1,15 | 1,18 | 1,12 | 1,13 | -2,17% | 369.703,00 |
| 25.02.2026 | 1,11 | 1,18 | 1,08 | 1,15 | 4,55% | 361.236,00 |
| 24.02.2026 | 1,08 | 1,12 | 1,06 | 1,10 | 0,00% | 308.431,00 |
| 23.02.2026 | 1,12 | 1,14 | 1,08 | 1,10 | -4,35% | 204.994,00 |
| 20.02.2026 | 1,13 | 1,17 | 1,12 | 1,15 | -1,29% | 196.548,00 |
| 19.02.2026 | 1,13 | 1,19 | 1,12 | 1,17 | 1,30% | 208.668,00 |
| 18.02.2026 | 1,10 | 1,15 | 1,09 | 1,15 | 3,60% | 176.463,00 |
| 17.02.2026 | 1,12 | 1,13 | 1,08 | 1,11 | 0,00% | 154.187,00 |
| 13.02.2026 | 1,11 | 1,15 | 1,09 | 1,11 | 2,78% | 359.937,00 |