3,670$
2,51%
Echtzeit-Aktienkurs Hyperion DeFi Inc
Bid:
Ask:
Aktienkurse zur Hyperion DeFi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,60 | 3,80 | 3,58 | 3,67 | 2,51% | 543.655,00 |
| 08.09.2026 | 3,32 | 3,67 | 3,17 | 3,58 | 8,48% | 1.472.269,00 |
| 04.09.2026 | 3,25 | 3,35 | 3,21 | 3,30 | 0,00% | 321.954,00 |
| 03.09.2026 | 3,10 | 3,33 | 3,10 | 3,30 | 7,49% | 535.575,00 |
| 02.09.2026 | 3,08 | 3,17 | 3,03 | 3,07 | -0,49% | 308.899,00 |
| 01.09.2026 | 3,25 | 3,33 | 3,08 | 3,09 | -9,80% | 369.095,00 |
| 31.08.2026 | 3,27 | 3,42 | 3,20 | 3,42 | 4,91% | 445.401,00 |
| 28.08.2026 | 3,57 | 3,70 | 3,24 | 3,26 | -9,94% | 1.005.106,00 |
| 27.08.2026 | 3,39 | 3,83 | 3,39 | 3,62 | 6,78% | 1.490.196,00 |
| 26.08.2026 | 3,34 | 3,41 | 3,20 | 3,39 | -0,59% | 339.799,00 |
| 25.08.2026 | 3,33 | 3,58 | 3,26 | 3,41 | 4,60% | 808.367,00 |
| 24.08.2026 | 3,40 | 3,50 | 3,24 | 3,26 | 2,52% | 529.108,00 |
| 21.08.2026 | 3,27 | 3,57 | 3,13 | 3,18 | 1,27% | 833.431,00 |
| 20.08.2026 | 3,21 | 3,22 | 2,86 | 3,14 | 3,29% | 1.016.541,00 |
| 19.08.2026 | 2,74 | 3,32 | 2,67 | 3,04 | 12,59% | 2.167.454,00 |
| 18.08.2026 | 2,83 | 2,92 | 2,70 | 2,70 | -4,93% | 205.307,00 |
| 17.08.2026 | 2,74 | 2,91 | 2,74 | 2,84 | 4,41% | 198.781,00 |
| 14.08.2026 | 2,85 | 2,86 | 2,71 | 2,72 | -3,89% | 157.614,00 |
| 13.08.2026 | 2,78 | 3,03 | 2,74 | 2,83 | 5,20% | 393.763,00 |
| 12.08.2026 | 2,64 | 2,75 | 2,63 | 2,69 | 1,89% | 123.113,00 |
| 11.08.2026 | 2,61 | 2,66 | 2,56 | 2,64 | 1,15% | 121.944,00 |
| 10.08.2026 | 2,69 | 2,69 | 2,60 | 2,61 | -3,69% | 84.649,00 |
| 07.08.2026 | 2,69 | 2,74 | 2,68 | 2,71 | 1,50% | 36.613,00 |
| 06.08.2026 | 2,65 | 2,73 | 2,64 | 2,67 | -1,48% | 120.367,00 |
| 05.08.2026 | 2,71 | 2,82 | 2,71 | 2,71 | -0,73% | 40.188,00 |
| 04.08.2026 | 2,70 | 2,78 | 2,70 | 2,73 | 2,25% | 187.707,00 |
| 03.08.2026 | 2,62 | 2,71 | 2,54 | 2,67 | 0,38% | 58.367,00 |
| 31.07.2026 | 2,63 | 2,70 | 2,61 | 2,66 | 0,00% | 127.216,00 |
| 30.07.2026 | 2,49 | 2,66 | 2,48 | 2,66 | 13,19% | 74.590,00 |
| 29.07.2026 | 2,38 | 2,47 | 2,35 | 2,35 | -3,09% | 77.026,00 |
| 28.07.2026 | 2,45 | 2,47 | 2,35 | 2,43 | -5,27% | 55.995,00 |
| 27.07.2026 | 2,53 | 2,64 | 2,53 | 2,56 | 1,79% | 30.839,00 |
| 24.07.2026 | 2,58 | 2,63 | 2,51 | 2,52 | -4,73% | 45.961,00 |
| 23.07.2026 | 2,82 | 2,82 | 2,63 | 2,64 | -4,69% | 47.995,00 |
| 22.07.2026 | 2,73 | 2,79 | 2,66 | 2,77 | -0,72% | 72.344,00 |
| 21.07.2026 | 2,82 | 2,89 | 2,74 | 2,79 | 1,09% | 55.696,00 |
| 20.07.2026 | 2,78 | 2,80 | 2,73 | 2,76 | 0,36% | 15.881,00 |
| 17.07.2026 | 2,64 | 2,84 | 2,64 | 2,75 | -0,72% | 64.667,00 |
| 16.07.2026 | 2,89 | 2,89 | 2,77 | 2,77 | -8,88% | 18.916,00 |
| 15.07.2026 | 3,08 | 3,09 | 2,93 | 3,04 | 2,70% | 23.658,00 |
| 14.07.2026 | 3,04 | 3,06 | 2,96 | 2,96 | 0,34% | 8.008,00 |
| 13.07.2026 | 3,06 | 3,06 | 2,90 | 2,95 | -4,22% | 10.633,00 |
| 10.07.2026 | 3,20 | 3,21 | 3,05 | 3,08 | -1,28% | 23.004,00 |
| 09.07.2026 | 2,99 | 3,12 | 2,99 | 3,12 | 5,05% | 23.249,00 |
| 08.07.2026 | 2,82 | 2,97 | 2,82 | 2,97 | 3,85% | 33.933,00 |
| 07.07.2026 | 3,18 | 3,18 | 2,86 | 2,86 | -12,80% | 67.140,00 |
| 06.07.2026 | 3,13 | 3,37 | 3,13 | 3,28 | 5,81% | 35.060,00 |
| 02.07.2026 | 3,18 | 3,46 | 3,05 | 3,10 | -0,96% | 127.054,00 |
| 01.07.2026 | 3,12 | 3,27 | 3,09 | 3,13 | 0,00% | 52.655,00 |
| 30.06.2026 | 3,11 | 3,19 | 3,04 | 3,13 | -1,88% | 60.495,00 |
| 29.06.2026 | 2,93 | 3,21 | 2,93 | 3,19 | 5,45% | 39.110,00 |
| 26.06.2026 | 2,91 | 3,16 | 2,85 | 3,03 | 1,85% | 88.737,00 |
| 25.06.2026 | 3,41 | 3,41 | 2,96 | 2,97 | -12,65% | 189.291,00 |
| 24.06.2026 | 3,46 | 3,60 | 3,38 | 3,40 | -8,11% | 61.601,00 |
| 23.06.2026 | 3,55 | 3,88 | 3,55 | 3,70 | -0,27% | 99.798,00 |
| 22.06.2026 | 3,51 | 3,74 | 3,51 | 3,71 | 7,23% | 85.350,00 |
| 18.06.2026 | 3,57 | 3,57 | 3,38 | 3,46 | -1,84% | 131.059,00 |
| 17.06.2026 | 3,29 | 3,98 | 3,22 | 3,53 | 8,80% | 494.327,00 |
| 16.06.2026 | 2,94 | 3,32 | 2,94 | 3,24 | 11,53% | 283.639,00 |
| 15.06.2026 | 2,96 | 3,00 | 2,89 | 2,91 | 6,02% | 267.050,00 |
| 12.06.2026 | 2,74 | 2,80 | 2,67 | 2,74 | 2,24% | 43.108,00 |
| 11.06.2026 | 2,51 | 2,70 | 2,51 | 2,68 | 5,51% | 45.715,00 |
| 10.06.2026 | 2,56 | 2,66 | 2,51 | 2,54 | -1,93% | 68.835,00 |
| 09.06.2026 | 2,86 | 2,90 | 2,59 | 2,59 | -9,76% | 103.069,00 |
| 08.06.2026 | 3,05 | 3,05 | 2,82 | 2,87 | -4,01% | 88.670,00 |
| 05.06.2026 | 3,33 | 3,33 | 2,90 | 2,99 | -14,45% | 107.846,00 |
| 04.06.2026 | 3,50 | 3,63 | 3,43 | 3,50 | -3,45% | 111.660,00 |
| 03.06.2026 | 3,77 | 3,80 | 3,57 | 3,62 | -2,43% | 60.054,00 |
| 02.06.2026 | 3,75 | 3,86 | 3,65 | 3,71 | -3,39% | 128.213,00 |
| 01.06.2026 | 3,62 | 4,03 | 3,60 | 3,84 | 9,56% | 93.923,00 |
| 29.05.2026 | 3,52 | 3,63 | 3,33 | 3,51 | 1,59% | 67.314,00 |
| 28.05.2026 | 3,41 | 3,46 | 3,36 | 3,45 | -3,77% | 61.806,00 |
| 27.05.2026 | 3,70 | 3,70 | 3,44 | 3,59 | -2,32% | 61.882,00 |
| 26.05.2026 | 3,69 | 3,89 | 3,63 | 3,67 | 1,94% | 44.830,00 |
| 22.05.2026 | 3,84 | 3,86 | 3,60 | 3,60 | -7,46% | 218.573,00 |
| 21.05.2026 | 3,87 | 4,08 | 3,80 | 3,89 | 3,46% | 210.074,00 |
| 20.05.2026 | 3,49 | 3,78 | 3,49 | 3,76 | 10,59% | 87.805,00 |
| 19.05.2026 | 3,26 | 3,60 | 3,18 | 3,40 | 6,58% | 50.168,00 |
| 18.05.2026 | 3,37 | 3,37 | 3,13 | 3,19 | -4,78% | 43.200,00 |
| 15.05.2026 | 3,39 | 3,41 | 3,31 | 3,35 | -7,97% | 14.708,00 |
| 14.05.2026 | 3,56 | 3,75 | 3,50 | 3,64 | 3,70% | 71.793,00 |
| 13.05.2026 | 3,40 | 3,69 | 3,38 | 3,51 | 2,33% | 126.884,00 |
| 12.05.2026 | 3,63 | 3,65 | 3,42 | 3,43 | -5,25% | 25.703,00 |
| 11.05.2026 | 3,59 | 3,80 | 3,54 | 3,62 | 0,00% | 34.433,00 |
| 08.05.2026 | 3,59 | 3,80 | 3,51 | 3,62 | 1,40% | 54.559,00 |
| 07.05.2026 | 3,61 | 3,75 | 3,56 | 3,57 | -2,19% | 58.853,00 |
| 06.05.2026 | 4,35 | 4,36 | 3,27 | 3,65 | -22,01% | 186.326,00 |
| 05.05.2026 | 4,60 | 4,73 | 4,40 | 4,68 | 4,00% | 34.404,00 |
| 04.05.2026 | 4,22 | 4,74 | 4,22 | 4,50 | 7,40% | 34.558,00 |
| 01.05.2026 | 4,13 | 4,29 | 4,04 | 4,19 | 3,97% | 19.403,00 |
| 30.04.2026 | 4,04 | 4,14 | 4,02 | 4,03 | 1,51% | 23.686,00 |
| 29.04.2026 | 4,23 | 4,23 | 3,80 | 3,97 | -7,24% | 40.542,00 |
| 28.04.2026 | 4,27 | 4,33 | 4,12 | 4,28 | -2,51% | 19.146,00 |
| 27.04.2026 | 4,24 | 4,95 | 4,24 | 4,39 | 12,56% | 42.224,00 |
| 24.04.2026 | 4,00 | 4,00 | 3,84 | 3,90 | -1,02% | 9.060,00 |
| 23.04.2026 | 4,07 | 4,07 | 3,84 | 3,94 | 0,00% | 21.393,00 |
| 22.04.2026 | 4,23 | 4,23 | 3,94 | 3,94 | -0,25% | 22.336,00 |
| 21.04.2026 | 4,40 | 4,40 | 3,90 | 3,95 | -7,93% | 31.956,00 |
| 20.04.2026 | 4,25 | 4,29 | 4,04 | 4,29 | -3,81% | 30.246,00 |
| 17.04.2026 | 4,00 | 4,57 | 4,00 | 4,46 | 13,49% | 148.400,00 |