49,005$
-2,09%
Echtzeit-Aktienkurs Hinge Health Inc
Bid:
Ask:
Aktienkurse zur Hinge Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,06 | 50,53 | 48,72 | 48,91 | -2,28% | 1.023.747,00 |
| 26.11.2025 | 48,50 | 51,35 | 48,27 | 50,05 | 3,69% | 2.872.086,00 |
| 25.11.2025 | 46,78 | 48,36 | 46,25 | 48,27 | 2,68% | 1.125.945,00 |
| 24.11.2025 | 46,60 | 47,50 | 46,41 | 47,01 | 2,22% | 1.720.267,00 |
| 21.11.2025 | 45,44 | 46,25 | 43,82 | 45,99 | 1,39% | 2.061.619,00 |
| 20.11.2025 | 44,78 | 47,15 | 44,77 | 45,36 | 2,86% | 2.852.779,00 |
| 19.11.2025 | 41,00 | 44,63 | 40,39 | 44,10 | 8,57% | 5.591.938,00 |
| 18.11.2025 | 40,13 | 41,00 | 39,19 | 40,62 | -0,54% | 7.801.190,00 |
| 17.11.2025 | 40,55 | 41,62 | 40,07 | 40,84 | -0,29% | 2.290.737,00 |
| 14.11.2025 | 41,00 | 42,11 | 40,20 | 40,96 | -1,89% | 1.861.097,00 |
| 13.11.2025 | 42,39 | 42,50 | 40,46 | 41,75 | -1,37% | 1.685.868,00 |
| 12.11.2025 | 46,60 | 46,75 | 41,90 | 42,33 | -4,47% | 2.282.228,00 |
| 11.11.2025 | 44,84 | 45,08 | 43,74 | 44,31 | 0,02% | 581.686,00 |
| 10.11.2025 | 45,21 | 45,36 | 43,50 | 44,30 | -0,43% | 766.958,00 |
| 07.11.2025 | 44,04 | 45,10 | 42,60 | 44,49 | 1,02% | 1.151.622,00 |
| 06.11.2025 | 44,21 | 46,72 | 43,32 | 44,04 | -2,97% | 2.624.687,00 |
| 05.11.2025 | 47,86 | 49,50 | 44,15 | 45,39 | -15,06% | 6.181.215,00 |
| 04.11.2025 | 49,00 | 53,80 | 48,00 | 53,44 | 6,16% | 3.699.408,00 |
| 03.11.2025 | 49,57 | 51,12 | 49,18 | 50,34 | 1,17% | 1.460.858,00 |
| 31.10.2025 | 48,00 | 50,35 | 47,53 | 49,76 | 2,26% | 1.191.780,00 |
| 30.10.2025 | 48,79 | 49,57 | 47,00 | 48,66 | -1,90% | 1.111.876,00 |
| 29.10.2025 | 51,01 | 51,01 | 48,67 | 49,60 | -2,69% | 843.865,00 |
| 28.10.2025 | 49,54 | 51,21 | 49,09 | 50,97 | 2,21% | 762.805,00 |
| 27.10.2025 | 50,16 | 50,88 | 49,20 | 49,87 | 0,54% | 578.950,00 |
| 24.10.2025 | 49,25 | 50,54 | 48,21 | 49,60 | 0,10% | 1.409.790,00 |
| 23.10.2025 | 48,76 | 50,00 | 48,24 | 49,55 | 1,41% | 897.978,00 |
| 22.10.2025 | 49,07 | 49,52 | 47,39 | 48,86 | -1,77% | 881.277,00 |
| 21.10.2025 | 51,28 | 51,90 | 49,69 | 49,74 | -3,00% | 643.174,00 |
| 20.10.2025 | 49,94 | 51,75 | 49,35 | 51,28 | 4,06% | 638.558,00 |
| 17.10.2025 | 49,74 | 50,15 | 48,13 | 49,28 | -2,88% | 673.862,00 |
| 16.10.2025 | 50,86 | 51,99 | 49,97 | 50,74 | 0,65% | 506.839,00 |
| 15.10.2025 | 51,31 | 52,52 | 50,32 | 50,41 | -0,06% | 419.310,00 |
| 14.10.2025 | 50,52 | 51,01 | 48,78 | 50,44 | 0,08% | 377.368,00 |
| 13.10.2025 | 50,63 | 50,79 | 49,37 | 50,40 | 1,23% | 295.769,00 |
| 10.10.2025 | 50,50 | 50,91 | 49,29 | 49,79 | -1,13% | 765.319,00 |
| 09.10.2025 | 54,00 | 54,29 | 50,29 | 50,36 | -6,41% | 586.799,00 |
| 08.10.2025 | 51,94 | 54,40 | 51,16 | 53,81 | 5,18% | 536.418,00 |
| 07.10.2025 | 52,38 | 52,63 | 50,44 | 51,16 | -1,01% | 579.186,00 |
| 06.10.2025 | 51,73 | 52,23 | 50,54 | 51,68 | 0,45% | 678.376,00 |
| 03.10.2025 | 52,65 | 53,21 | 51,00 | 51,45 | -2,59% | 66.363,00 |
| 02.10.2025 | 49,22 | 52,88 | 48,38 | 52,82 | 8,35% | 1.223.710,00 |
| 01.10.2025 | 49,50 | 49,75 | 47,91 | 48,75 | -0,67% | 1.135.779,00 |
| 30.09.2025 | 50,17 | 50,35 | 48,60 | 49,08 | -1,62% | 1.159.164,00 |
| 29.09.2025 | 49,00 | 50,73 | 48,67 | 49,89 | 2,95% | 1.352.918,00 |
| 26.09.2025 | 51,48 | 51,99 | 48,38 | 48,46 | -5,44% | 1.222.392,00 |
| 25.09.2025 | 51,64 | 53,60 | 49,51 | 51,25 | -5,50% | 3.073.604,00 |
| 24.09.2025 | 59,08 | 59,94 | 53,63 | 54,23 | -9,07% | 2.282.833,00 |
| 23.09.2025 | 58,44 | 61,89 | 58,44 | 59,64 | 3,11% | 1.844.181,00 |
| 22.09.2025 | 56,08 | 57,84 | 55,45 | 57,84 | 1,63% | 1.081.455,00 |
| 19.09.2025 | 56,25 | 57,72 | 55,75 | 56,91 | 0,00% | 2.667.691,00 |
| 18.09.2025 | 56,60 | 58,12 | 56,03 | 56,91 | 0,30% | 1.615.410,00 |
| 17.09.2025 | 58,25 | 59,67 | 55,61 | 56,74 | -3,62% | 1.647.525,00 |
| 16.09.2025 | 57,31 | 59,24 | 57,11 | 58,87 | 1,38% | 1.003.013,00 |
| 15.09.2025 | 57,00 | 58,48 | 56,61 | 58,07 | 0,76% | 923.055,00 |
| 12.09.2025 | 59,24 | 60,01 | 56,77 | 57,63 | -3,92% | 1.335.578,00 |
| 11.09.2025 | 56,16 | 60,20 | 55,13 | 59,98 | 6,80% | 1.576.244,00 |
| 10.09.2025 | 56,50 | 57,82 | 55,13 | 56,16 | -2,01% | 970.107,00 |
| 09.09.2025 | 55,50 | 58,25 | 55,00 | 57,31 | 0,60% | 1.210.309,00 |
| 08.09.2025 | 54,35 | 56,97 | 54,35 | 56,97 | 3,45% | 1.316.318,00 |
| 05.09.2025 | 54,98 | 56,35 | 54,08 | 55,07 | -1,68% | 780.401,00 |
| 04.09.2025 | 56,50 | 57,00 | 54,30 | 56,01 | -2,49% | 963.572,00 |
| 03.09.2025 | 54,74 | 57,55 | 54,40 | 57,44 | 3,16% | 922.922,00 |
| 02.09.2025 | 54,75 | 56,14 | 53,50 | 55,68 | -0,71% | 659.602,00 |
| 29.08.2025 | 56,40 | 57,56 | 55,50 | 56,08 | -2,86% | 479.543,00 |
| 28.08.2025 | 56,99 | 57,95 | 55,00 | 57,73 | -0,07% | 372.517,00 |
| 27.08.2025 | 55,02 | 58,00 | 54,64 | 57,77 | 4,77% | 845.976,00 |
| 26.08.2025 | 55,00 | 55,96 | 53,97 | 55,14 | 0,13% | 689.565,00 |
| 25.08.2025 | 57,00 | 57,07 | 54,81 | 55,07 | -4,34% | 493.168,00 |
| 22.08.2025 | 55,76 | 58,11 | 55,23 | 57,57 | 2,80% | 773.538,00 |
| 21.08.2025 | 56,88 | 57,77 | 55,92 | 56,00 | -2,17% | 545.454,00 |
| 20.08.2025 | 55,71 | 57,42 | 54,36 | 57,24 | 2,09% | 704.249,00 |
| 19.08.2025 | 52,00 | 56,94 | 50,29 | 56,07 | -5,01% | 1.902.889,00 |
| 18.08.2025 | 59,34 | 62,18 | 59,00 | 59,03 | -0,07% | 783.035,00 |
| 15.08.2025 | 58,07 | 60,50 | 57,25 | 59,07 | 3,29% | 713.246,00 |
| 14.08.2025 | 57,55 | 59,09 | 56,24 | 57,19 | -1,48% | 448.367,00 |
| 13.08.2025 | 56,30 | 59,15 | 55,85 | 58,05 | 3,68% | 594.834,00 |
| 12.08.2025 | 56,08 | 56,29 | 54,01 | 55,99 | 0,48% | 524.274,00 |
| 11.08.2025 | 56,63 | 58,34 | 54,51 | 55,72 | -1,69% | 611.909,00 |
| 08.08.2025 | 60,32 | 60,64 | 55,05 | 56,68 | -6,08% | 1.295.793,00 |
| 07.08.2025 | 60,42 | 60,97 | 57,68 | 60,35 | -0,33% | 867.972,00 |
| 06.08.2025 | 54,85 | 62,00 | 52,25 | 60,55 | 25,57% | 2.983.340,00 |
| 05.08.2025 | 48,19 | 49,45 | 46,03 | 48,22 | 0,00% | 1.674.377,00 |
| 04.08.2025 | 45,82 | 48,61 | 45,56 | 48,22 | 7,27% | 809.665,00 |
| 01.08.2025 | 43,35 | 45,90 | 42,56 | 44,95 | 0,00% | 571.212,00 |
| 31.07.2025 | 44,14 | 46,52 | 43,75 | 44,95 | -0,18% | 533.254,00 |
| 30.07.2025 | 43,51 | 45,79 | 43,51 | 45,03 | 3,26% | 321.831,00 |
| 29.07.2025 | 44,75 | 45,53 | 42,27 | 43,61 | -3,75% | 640.650,00 |
| 28.07.2025 | 45,29 | 47,00 | 44,75 | 45,31 | -1,01% | 286.399,00 |
| 25.07.2025 | 45,96 | 46,16 | 44,75 | 45,77 | -0,46% | 285.702,00 |
| 24.07.2025 | 46,67 | 47,10 | 45,64 | 45,98 | -2,27% | 254.519,00 |
| 23.07.2025 | 46,84 | 47,25 | 45,59 | 47,05 | 0,79% | 248.994,00 |
| 22.07.2025 | 46,74 | 46,77 | 44,50 | 46,68 | -1,23% | 504.319,00 |
| 21.07.2025 | 47,55 | 51,38 | 46,63 | 47,26 | 0,64% | 798.827,00 |
| 18.07.2025 | 46,96 | 48,71 | 46,50 | 46,96 | 0,99% | 364.678,00 |
| 17.07.2025 | 46,48 | 47,71 | 45,80 | 46,50 | -0,96% | 507.034,00 |
| 16.07.2025 | 45,55 | 46,98 | 44,28 | 46,95 | 2,56% | 423.238,00 |
| 15.07.2025 | 48,06 | 48,82 | 45,36 | 45,78 | -4,49% | 777.271,00 |
| 14.07.2025 | 48,14 | 50,53 | 47,71 | 47,93 | 0,61% | 831.101,00 |
| 11.07.2025 | 47,00 | 48,85 | 45,01 | 47,64 | 7,93% | 1.553.305,00 |
| 10.07.2025 | 44,79 | 45,00 | 43,76 | 44,14 | -1,52% | 585.641,00 |