25,940$
0,27%
Echtzeit-Aktienkurs Hippo Holdings Inc
Bid:
Ask:
Aktienkurse zur Hippo Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 25,76 | 26,29 | 25,28 | 25,90 | 0,12% | 142.563,00 |
| 29.05.2026 | 25,72 | 25,94 | 25,52 | 25,87 | 0,31% | 156.045,00 |
| 28.05.2026 | 25,73 | 26,10 | 25,70 | 25,79 | -0,54% | 77.192,00 |
| 27.05.2026 | 26,61 | 27,03 | 25,56 | 25,93 | -2,52% | 101.742,00 |
| 26.05.2026 | 26,19 | 26,76 | 25,93 | 26,60 | 1,53% | 197.208,00 |
| 22.05.2026 | 25,87 | 26,21 | 25,73 | 26,20 | 0,96% | 125.610,00 |
| 21.05.2026 | 25,64 | 26,00 | 25,35 | 25,95 | -0,15% | 105.713,00 |
| 20.05.2026 | 25,88 | 26,52 | 25,55 | 25,99 | 0,70% | 121.000,00 |
| 19.05.2026 | 26,50 | 26,69 | 25,75 | 25,81 | -3,04% | 151.073,00 |
| 18.05.2026 | 26,01 | 26,75 | 25,61 | 26,62 | 2,19% | 247.534,00 |
| 15.05.2026 | 26,35 | 26,50 | 25,87 | 26,05 | -2,54% | 180.116,00 |
| 14.05.2026 | 26,47 | 27,50 | 26,43 | 26,73 | 1,33% | 73.771,00 |
| 13.05.2026 | 27,11 | 27,25 | 26,22 | 26,38 | -1,79% | 89.890,00 |
| 12.05.2026 | 26,96 | 27,35 | 26,70 | 26,86 | -0,52% | 77.311,00 |
| 11.05.2026 | 27,27 | 27,61 | 26,92 | 27,00 | -1,14% | 85.766,00 |
| 08.05.2026 | 27,19 | 27,45 | 26,91 | 27,31 | -0,55% | 82.816,00 |
| 07.05.2026 | 27,50 | 28,19 | 27,08 | 27,46 | 0,26% | 92.603,00 |
| 06.05.2026 | 28,46 | 28,73 | 26,99 | 27,39 | -3,25% | 140.256,00 |
| 05.05.2026 | 27,49 | 28,47 | 27,49 | 28,31 | 2,98% | 123.236,00 |
| 04.05.2026 | 27,48 | 28,52 | 27,09 | 27,49 | -0,87% | 206.026,00 |
| 01.05.2026 | 26,60 | 27,97 | 26,41 | 27,73 | 5,32% | 149.330,00 |
| 30.04.2026 | 24,15 | 27,07 | 24,08 | 26,33 | -6,70% | 279.326,00 |
| 29.04.2026 | 28,51 | 28,59 | 27,76 | 28,22 | -1,91% | 119.868,00 |
| 28.04.2026 | 28,70 | 29,00 | 28,41 | 28,77 | 0,14% | 70.735,00 |
| 27.04.2026 | 28,69 | 29,15 | 28,47 | 28,73 | 0,03% | 91.117,00 |
| 24.04.2026 | 28,49 | 29,00 | 28,26 | 28,72 | 0,84% | 50.972,00 |
| 23.04.2026 | 28,82 | 28,91 | 28,39 | 28,48 | -1,15% | 49.592,00 |
| 22.04.2026 | 28,47 | 28,84 | 28,40 | 28,81 | 1,19% | 42.329,00 |
| 21.04.2026 | 28,70 | 29,19 | 28,27 | 28,47 | -0,80% | 81.633,00 |
| 20.04.2026 | 28,80 | 29,28 | 28,26 | 28,70 | -0,66% | 131.041,00 |
| 17.04.2026 | 28,79 | 29,44 | 28,47 | 28,89 | 3,55% | 86.896,00 |
| 16.04.2026 | 27,40 | 27,95 | 27,40 | 27,90 | 0,83% | 83.283,00 |
| 15.04.2026 | 27,49 | 28,00 | 27,13 | 27,67 | 1,69% | 110.845,00 |
| 14.04.2026 | 26,72 | 27,32 | 26,71 | 27,21 | 2,10% | 136.117,00 |
| 13.04.2026 | 25,56 | 26,77 | 25,51 | 26,65 | 3,90% | 83.434,00 |
| 10.04.2026 | 25,86 | 25,92 | 24,98 | 25,65 | -1,57% | 77.061,00 |
| 09.04.2026 | 26,05 | 26,31 | 25,33 | 26,06 | -1,92% | 91.689,00 |
| 08.04.2026 | 26,29 | 26,58 | 25,80 | 26,57 | 4,20% | 156.865,00 |
| 07.04.2026 | 25,68 | 25,68 | 25,20 | 25,50 | -1,16% | 73.755,00 |
| 06.04.2026 | 25,64 | 26,06 | 25,63 | 25,80 | -0,23% | 43.449,00 |
| 02.04.2026 | 25,13 | 25,86 | 25,00 | 25,86 | 1,29% | 74.780,00 |
| 01.04.2026 | 26,29 | 26,38 | 25,49 | 25,53 | -2,03% | 110.743,00 |
| 31.03.2026 | 26,09 | 26,82 | 25,69 | 26,06 | 0,70% | 106.724,00 |
| 30.03.2026 | 25,44 | 25,99 | 25,31 | 25,88 | 2,25% | 95.074,00 |
| 27.03.2026 | 25,63 | 26,00 | 25,02 | 25,31 | -2,13% | 106.160,00 |
| 26.03.2026 | 25,87 | 26,24 | 25,57 | 25,86 | 0,00% | 97.300,00 |
| 25.03.2026 | 26,44 | 26,44 | 25,67 | 25,86 | 0,12% | 90.327,00 |
| 24.03.2026 | 25,88 | 25,94 | 25,23 | 25,83 | -1,45% | 107.145,00 |
| 23.03.2026 | 26,16 | 26,73 | 25,82 | 26,21 | 2,46% | 115.328,00 |
| 20.03.2026 | 26,03 | 26,03 | 25,32 | 25,58 | -0,27% | 184.503,00 |
| 19.03.2026 | 25,92 | 26,12 | 25,44 | 25,65 | -0,77% | 109.373,00 |
| 18.03.2026 | 26,17 | 26,72 | 25,72 | 25,85 | -1,86% | 97.550,00 |
| 17.03.2026 | 26,00 | 26,78 | 25,87 | 26,34 | 2,33% | 149.132,00 |
| 16.03.2026 | 25,50 | 26,00 | 25,50 | 25,74 | 1,70% | 64.769,00 |
| 13.03.2026 | 25,32 | 25,58 | 25,05 | 25,31 | 0,60% | 90.945,00 |
| 12.03.2026 | 25,34 | 25,50 | 24,81 | 25,16 | -2,14% | 163.350,00 |
| 11.03.2026 | 26,92 | 26,92 | 25,28 | 25,71 | -1,27% | 84.516,00 |
| 10.03.2026 | 26,20 | 26,65 | 25,90 | 26,04 | -0,84% | 98.549,00 |
| 09.03.2026 | 25,86 | 26,32 | 25,20 | 26,26 | -0,45% | 150.472,00 |
| 06.03.2026 | 26,90 | 27,00 | 26,00 | 26,38 | -2,87% | 135.368,00 |
| 05.03.2026 | 27,77 | 27,93 | 26,60 | 27,16 | -3,24% | 110.845,00 |
| 04.03.2026 | 28,12 | 28,55 | 27,94 | 28,07 | 1,34% | 99.052,00 |
| 03.03.2026 | 27,48 | 27,90 | 26,99 | 27,70 | -2,33% | 186.582,00 |
| 02.03.2026 | 28,10 | 28,85 | 28,10 | 28,36 | -1,39% | 181.105,00 |
| 27.02.2026 | 28,60 | 29,05 | 27,88 | 28,76 | -1,51% | 148.502,00 |
| 26.02.2026 | 27,58 | 29,64 | 27,16 | 29,20 | 6,41% | 227.079,00 |
| 25.02.2026 | 29,72 | 30,97 | 26,89 | 27,44 | -4,89% | 238.007,00 |
| 24.02.2026 | 27,79 | 28,95 | 27,72 | 28,85 | 3,67% | 182.627,00 |
| 23.02.2026 | 28,39 | 28,39 | 27,50 | 27,83 | -1,97% | 191.715,00 |
| 20.02.2026 | 28,51 | 28,74 | 28,24 | 28,39 | -0,42% | 109.243,00 |
| 19.02.2026 | 28,29 | 28,56 | 27,99 | 28,51 | 0,67% | 166.788,00 |
| 18.02.2026 | 28,72 | 28,72 | 28,17 | 28,32 | -1,94% | 179.351,00 |
| 17.02.2026 | 28,27 | 29,02 | 28,09 | 28,88 | 2,19% | 282.512,00 |
| 13.02.2026 | 27,67 | 28,40 | 27,41 | 28,26 | 2,21% | 81.895,00 |
| 12.02.2026 | 28,00 | 28,04 | 27,12 | 27,65 | -0,36% | 147.788,00 |
| 11.02.2026 | 28,47 | 28,47 | 27,31 | 27,75 | -2,05% | 177.525,00 |
| 10.02.2026 | 28,61 | 28,85 | 28,11 | 28,33 | -0,81% | 84.730,00 |
| 09.02.2026 | 29,14 | 29,18 | 28,22 | 28,56 | -3,19% | 180.843,00 |
| 06.02.2026 | 29,52 | 29,84 | 29,30 | 29,50 | 2,01% | 111.869,00 |
| 05.02.2026 | 29,53 | 30,00 | 28,74 | 28,92 | -2,86% | 115.368,00 |
| 04.02.2026 | 30,19 | 30,51 | 29,55 | 29,77 | -1,46% | 107.257,00 |
| 03.02.2026 | 30,26 | 30,91 | 29,65 | 30,21 | 0,20% | 123.469,00 |
| 02.02.2026 | 29,78 | 30,47 | 29,72 | 30,15 | 1,17% | 170.149,00 |
| 30.01.2026 | 30,33 | 30,89 | 29,66 | 29,80 | -2,30% | 152.660,00 |
| 29.01.2026 | 30,88 | 30,88 | 30,05 | 30,50 | -0,49% | 89.686,00 |
| 28.01.2026 | 30,93 | 31,24 | 30,63 | 30,65 | -0,78% | 101.265,00 |
| 27.01.2026 | 30,90 | 30,95 | 30,41 | 30,89 | 0,16% | 85.845,00 |
| 26.01.2026 | 30,93 | 31,24 | 30,73 | 30,84 | -0,19% | 101.831,00 |
| 23.01.2026 | 31,28 | 31,30 | 30,63 | 30,90 | -1,25% | 93.128,00 |
| 22.01.2026 | 30,63 | 32,26 | 30,63 | 31,29 | 1,20% | 115.347,00 |
| 21.01.2026 | 30,33 | 30,94 | 29,98 | 30,92 | 2,66% | 137.961,00 |
| 20.01.2026 | 29,69 | 31,12 | 29,63 | 30,12 | -0,79% | 115.856,00 |
| 16.01.2026 | 30,39 | 30,78 | 30,18 | 30,36 | -0,59% | 115.076,00 |
| 15.01.2026 | 30,47 | 30,89 | 30,23 | 30,54 | 0,23% | 143.369,00 |
| 14.01.2026 | 30,10 | 30,80 | 29,90 | 30,47 | 0,66% | 110.300,00 |
| 13.01.2026 | 31,35 | 31,35 | 29,90 | 30,27 | -3,48% | 161.403,00 |
| 12.01.2026 | 31,14 | 31,41 | 30,78 | 31,36 | 0,45% | 114.531,00 |
| 09.01.2026 | 31,52 | 31,79 | 30,88 | 31,22 | -1,17% | 133.111,00 |
| 08.01.2026 | 31,55 | 32,61 | 31,28 | 31,59 | 0,22% | 205.124,00 |
| 07.01.2026 | 31,39 | 31,70 | 31,04 | 31,52 | 0,74% | 134.572,00 |