1,130$
-11,02%
Echtzeit-Aktienkurs Helport AI Ltd
Bid:
Ask:
Aktienkurse zur Helport AI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,21 | 1,25 | 1,10 | 1,15 | -10,16% | 175.653,00 |
| 14.05.2026 | 1,33 | 1,41 | 1,25 | 1,28 | -9,86% | 348.557,00 |
| 13.05.2026 | 1,30 | 1,44 | 1,25 | 1,42 | 5,97% | 808.622,00 |
| 12.05.2026 | 1,25 | 1,58 | 1,16 | 1,34 | 5,51% | 3.143.449,00 |
| 11.05.2026 | 1,28 | 1,56 | 1,22 | 1,27 | 28,80% | 32.979.555,00 |
| 08.05.2026 | 0,93 | 1,00 | 0,93 | 0,99 | -0,40% | 6.985.231,00 |
| 07.05.2026 | 1,15 | 1,20 | 0,96 | 0,99 | -13,91% | 134.100,00 |
| 06.05.2026 | 1,30 | 1,30 | 1,15 | 1,15 | -7,26% | 114.956,00 |
| 05.05.2026 | 1,29 | 1,30 | 1,20 | 1,24 | -4,62% | 69.038,00 |
| 04.05.2026 | 1,47 | 1,47 | 1,22 | 1,30 | -12,16% | 77.166,00 |
| 01.05.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 4,23% | 5.727,00 |
| 30.04.2026 | 1,44 | 1,49 | 1,36 | 1,42 | -0,70% | 6.151,00 |
| 29.04.2026 | 1,46 | 1,48 | 1,37 | 1,43 | -1,38% | 12.329,00 |
| 28.04.2026 | 1,51 | 1,55 | 1,45 | 1,45 | -7,05% | 13.194,00 |
| 27.04.2026 | 1,50 | 1,59 | 1,50 | 1,56 | -2,50% | 6.552,00 |
| 24.04.2026 | 1,53 | 1,60 | 1,50 | 1,60 | 3,88% | 2.404,00 |
| 23.04.2026 | 1,61 | 1,61 | 1,43 | 1,54 | -3,67% | 13.972,00 |
| 22.04.2026 | 1,54 | 1,60 | 1,52 | 1,60 | 3,83% | 4.514,00 |
| 21.04.2026 | 1,48 | 1,55 | 1,45 | 1,54 | 3,36% | 10.682,00 |
| 20.04.2026 | 1,50 | 1,52 | 1,43 | 1,49 | -2,61% | 18.631,00 |
| 17.04.2026 | 1,44 | 1,58 | 1,44 | 1,53 | 6,25% | 15.457,00 |
| 16.04.2026 | 1,58 | 1,60 | 1,34 | 1,44 | -4,64% | 66.651,00 |
| 15.04.2026 | 1,58 | 1,59 | 1,48 | 1,51 | 0,00% | 10.445,00 |
| 14.04.2026 | 1,52 | 1,58 | 1,45 | 1,51 | 0,67% | 66.005,00 |
| 13.04.2026 | 1,53 | 1,59 | 1,48 | 1,50 | -2,60% | 12.470,00 |
| 10.04.2026 | 1,59 | 1,59 | 1,51 | 1,54 | -3,14% | 34.133,00 |
| 09.04.2026 | 1,58 | 1,70 | 1,42 | 1,59 | -3,05% | 81.876,00 |
| 08.04.2026 | 1,66 | 1,74 | 1,55 | 1,64 | 1,23% | 17.793,00 |
| 07.04.2026 | 1,72 | 1,72 | 1,56 | 1,62 | -9,49% | 36.484,00 |
| 06.04.2026 | 1,79 | 1,80 | 1,70 | 1,79 | -0,56% | 56.780,00 |
| 02.04.2026 | 1,70 | 1,80 | 1,54 | 1,80 | -5,26% | 169.121,00 |
| 01.04.2026 | 1,85 | 2,29 | 1,75 | 1,90 | 26,67% | 2.977.793,00 |
| 31.03.2026 | 1,83 | 2,09 | 1,50 | 1,50 | -25,00% | 80.899,00 |
| 30.03.2026 | 2,22 | 2,33 | 1,65 | 2,00 | -7,49% | 14.078,00 |
| 27.03.2026 | 2,22 | 2,22 | 1,95 | 2,16 | -6,20% | 2.027,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,22% | 108,00 |
| 25.03.2026 | 2,30 | 2,55 | 2,00 | 2,30 | -4,76% | 5.442,00 |
| 24.03.2026 | 2,25 | 2,59 | 2,25 | 2,42 | 8,30% | 3.553,00 |
| 23.03.2026 | 2,65 | 2,65 | 2,05 | 2,23 | -3,46% | 6.316,00 |
| 20.03.2026 | 2,31 | 2,53 | 2,31 | 2,31 | -9,06% | 1.099,00 |
| 19.03.2026 | 2,70 | 2,70 | 2,43 | 2,54 | -5,93% | 961,00 |
| 18.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | 1.673,00 |
| 17.03.2026 | 2,80 | 2,89 | 2,70 | 2,76 | 2,60% | 2.902,00 |
| 16.03.2026 | 2,78 | 3,27 | 2,69 | 2,69 | -4,78% | 3.606,00 |
| 13.03.2026 | 2,80 | 2,86 | 2,79 | 2,83 | 0,89% | 2.055,00 |
| 12.03.2026 | 2,81 | 2,81 | 2,79 | 2,80 | -0,53% | 2.113,00 |
| 11.03.2026 | 2,84 | 2,84 | 2,81 | 2,82 | 0,36% | 1.387,00 |
| 10.03.2026 | 2,83 | 2,83 | 2,80 | 2,81 | -6,03% | 3.572,00 |
| 09.03.2026 | 2,89 | 2,99 | 2,82 | 2,99 | 4,37% | 1.745,00 |
| 06.03.2026 | 2,85 | 2,86 | 2,84 | 2,86 | 0,39% | 1.459,00 |
| 05.03.2026 | 2,82 | 2,86 | 2,80 | 2,85 | 0,66% | 1.740,00 |
| 04.03.2026 | 2,83 | 2,85 | 2,82 | 2,83 | 0,71% | 2.332,00 |
| 03.03.2026 | 2,83 | 2,85 | 2,81 | 2,81 | -5,70% | 1.261,00 |
| 02.03.2026 | 2,82 | 3,18 | 2,82 | 2,98 | 3,83% | 4.053,00 |
| 27.02.2026 | 2,82 | 2,87 | 2,82 | 2,87 | 1,41% | 1.366,00 |
| 26.02.2026 | 2,84 | 2,87 | 2,80 | 2,83 | 0,35% | 1.719,00 |
| 25.02.2026 | 2,88 | 2,88 | 2,82 | 2,82 | 0,71% | 1.556,00 |
| 24.02.2026 | 2,92 | 2,96 | 2,80 | 2,80 | -3,45% | 2.719,00 |
| 23.02.2026 | 2,92 | 2,98 | 2,89 | 2,90 | -1,02% | 3.443,00 |
| 20.02.2026 | 2,94 | 3,10 | 2,93 | 2,93 | 0,34% | 2.135,00 |
| 19.02.2026 | 2,91 | 2,94 | 2,90 | 2,92 | 0,00% | 1.398,00 |
| 18.02.2026 | 2,90 | 3,00 | 2,90 | 2,92 | 0,69% | 1.763,00 |
| 17.02.2026 | 3,00 | 3,25 | 2,90 | 2,90 | -6,13% | 5.666,00 |
| 13.02.2026 | 3,21 | 3,25 | 2,92 | 3,09 | -0,98% | 6.090,00 |
| 12.02.2026 | 3,40 | 3,40 | 2,88 | 3,12 | 9,09% | 8.641,00 |
| 11.02.2026 | 2,94 | 2,94 | 2,84 | 2,86 | -2,05% | 6.794,00 |
| 10.02.2026 | 2,90 | 3,07 | 2,90 | 2,92 | 1,04% | 5.874,00 |
| 09.02.2026 | 2,88 | 3,01 | 2,88 | 2,89 | -0,34% | 2.919,00 |
| 06.02.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -1,66% | 2.311,00 |
| 05.02.2026 | 2,93 | 2,95 | 2,90 | 2,95 | -0,37% | 2.077,00 |
| 04.02.2026 | 2,99 | 2,99 | 2,96 | 2,96 | 0,51% | 804,00 |
| 03.02.2026 | 2,99 | 3,18 | 2,95 | 2,95 | 0,82% | 2.706,00 |
| 02.02.2026 | 3,02 | 3,06 | 2,92 | 2,92 | -2,63% | 7.462,00 |
| 30.01.2026 | 3,18 | 3,18 | 3,00 | 3,00 | -0,99% | 4.661,00 |
| 29.01.2026 | 2,91 | 3,09 | 2,90 | 3,03 | 4,30% | 3.833,00 |
| 28.01.2026 | 3,31 | 3,31 | 2,80 | 2,91 | -11,97% | 30.072,00 |
| 27.01.2026 | 3,27 | 3,37 | 3,27 | 3,30 | 0,61% | 1.441,00 |
| 26.01.2026 | 3,29 | 3,49 | 3,25 | 3,28 | -1,83% | 4.514,00 |
| 23.01.2026 | 3,28 | 3,37 | 3,28 | 3,34 | 0,91% | 5.664,00 |
| 22.01.2026 | 3,30 | 3,33 | 3,27 | 3,31 | 0,64% | 1.838,00 |
| 21.01.2026 | 3,29 | 3,36 | 3,29 | 3,29 | 0,61% | 1.690,00 |
| 20.01.2026 | 3,36 | 3,36 | 3,24 | 3,27 | -0,30% | 2.054,00 |
| 16.01.2026 | 3,50 | 3,60 | 3,28 | 3,28 | -5,50% | 9.674,00 |
| 15.01.2026 | 3,62 | 3,65 | 3,47 | 3,47 | -3,58% | 7.543,00 |
| 14.01.2026 | 3,70 | 3,70 | 3,60 | 3,60 | -2,44% | 3.021,00 |
| 13.01.2026 | 3,72 | 3,72 | 3,69 | 3,69 | -1,60% | 1.104,00 |
| 12.01.2026 | 3,72 | 3,87 | 3,72 | 3,75 | 1,35% | 3.007,00 |
| 09.01.2026 | 3,81 | 3,84 | 3,70 | 3,70 | -5,18% | 2.249,00 |
| 08.01.2026 | 4,25 | 4,57 | 3,85 | 3,90 | -5,63% | 36.142,00 |
| 07.01.2026 | 4,05 | 4,22 | 4,05 | 4,14 | 0,85% | 2.000,00 |
| 06.01.2026 | 4,30 | 4,39 | 4,10 | 4,10 | -2,84% | 11.058,00 |
| 05.01.2026 | 4,13 | 4,29 | 4,13 | 4,22 | 2,43% | 6.685,00 |
| 02.01.2026 | 4,32 | 4,32 | 4,12 | 4,12 | -1,90% | 10.847,00 |
| 31.12.2025 | 4,39 | 4,53 | 4,20 | 4,20 | 0,00% | 9.427,00 |
| 30.12.2025 | 4,20 | 4,35 | 4,12 | 4,20 | 3,70% | 7.040,00 |
| 29.12.2025 | 4,05 | 4,20 | 4,04 | 4,05 | -0,25% | 25.363,00 |
| 26.12.2025 | 4,24 | 4,29 | 4,06 | 4,06 | -4,74% | 9.881,00 |
| 24.12.2025 | 4,20 | 4,30 | 4,20 | 4,26 | 1,47% | 4.352,00 |
| 23.12.2025 | 4,26 | 4,30 | 4,15 | 4,20 | 0,48% | 4.424,00 |
| 22.12.2025 | 4,15 | 4,45 | 4,09 | 4,18 | 0,72% | 15.525,00 |