114,250$
-2,27%
Echtzeit-Aktienkurs Hinge Health Inc.
Bid:
Ask:
Aktienkurse zur Hinge Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 114,44 | 115,80 | 111,43 | 114,32 | -2,21% | 2.891.943,00 |
| 29.10.2026 | 114,09 | 117,55 | 113,56 | 116,90 | 1,41% | 2.142.641,00 |
| 28.10.2026 | 113,21 | 116,00 | 112,16 | 115,28 | 1,21% | 873.132,00 |
| 27.10.2026 | 111,60 | 114,41 | 111,01 | 113,90 | 1,96% | 1.278.527,00 |
| 26.10.2026 | 111,69 | 113,48 | 110,49 | 111,71 | 0,17% | 2.076.066,00 |
| 23.10.2026 | 109,51 | 112,58 | 109,14 | 111,52 | 1,45% | 1.562.202,00 |
| 22.10.2026 | 112,59 | 113,48 | 108,50 | 109,93 | -1,85% | 2.264.161,00 |
| 21.10.2026 | 108,16 | 112,24 | 107,82 | 112,00 | 4,18% | 2.746.665,00 |
| 20.10.2026 | 103,64 | 108,00 | 103,30 | 107,51 | 3,41% | 4.094.195,00 |
| 19.10.2026 | 100,31 | 104,19 | 99,99 | 103,96 | 4,84% | 1.236.866,00 |
| 16.10.2026 | 106,00 | 106,71 | 97,44 | 99,16 | -5,53% | 1.758.872,00 |
| 15.10.2026 | 103,42 | 105,80 | 102,31 | 104,96 | -0,04% | 1.687.270,00 |
| 14.10.2026 | 104,02 | 106,32 | 100,75 | 105,00 | -0,13% | 1.624.816,00 |
| 13.10.2026 | 107,00 | 107,00 | 103,18 | 105,14 | 0,31% | 879.883,00 |
| 12.10.2026 | 102,29 | 104,93 | 100,90 | 104,82 | 1,87% | 1.344.545,00 |
| 09.10.2026 | 98,60 | 103,28 | 98,24 | 102,90 | 5,00% | 1.702.729,00 |
| 08.10.2026 | 97,36 | 98,75 | 96,04 | 98,00 | 0,14% | 912.325,00 |
| 07.10.2026 | 97,20 | 99,79 | 96,84 | 97,86 | -0,50% | 2.652.085,00 |
| 06.10.2026 | 98,93 | 100,36 | 96,02 | 98,35 | 0,00% | 2.908.681,00 |
| 05.10.2026 | 99,00 | 99,81 | 97,36 | 98,35 | 0,70% | 3.175.276,00 |
| 02.10.2026 | 98,30 | 99,73 | 96,95 | 97,67 | -0,28% | 975.349,00 |
| 01.10.2026 | 97,00 | 98,46 | 96,33 | 97,94 | 0,72% | 1.415.762,00 |
| 30.09.2026 | 95,52 | 98,41 | 94,50 | 97,24 | 2,13% | 1.634.923,00 |
| 29.09.2026 | 94,20 | 97,95 | 91,52 | 95,21 | 2,99% | 1.724.712,00 |
| 28.09.2026 | 93,98 | 94,16 | 91,76 | 92,45 | -3,26% | 1.276.561,00 |
| 25.09.2026 | 91,94 | 96,45 | 91,03 | 95,57 | 3,90% | 1.090.567,00 |
| 24.09.2026 | 91,52 | 93,60 | 90,34 | 91,98 | -0,33% | 2.305.089,00 |
| 23.09.2026 | 93,63 | 94,28 | 89,75 | 92,28 | -1,99% | 1.702.830,00 |
| 22.09.2026 | 94,44 | 94,60 | 91,78 | 94,15 | -0,32% | 1.328.065,00 |
| 21.09.2026 | 95,08 | 95,83 | 92,92 | 94,45 | -0,47% | 1.125.737,00 |
| 18.09.2026 | 95,39 | 96,26 | 92,60 | 94,90 | 0,19% | 4.866.155,00 |
| 17.09.2026 | 93,69 | 96,66 | 93,66 | 94,72 | 1,06% | 2.060.780,00 |
| 16.09.2026 | 92,08 | 95,62 | 91,62 | 93,73 | 1,45% | 1.797.096,00 |
| 15.09.2026 | 94,73 | 95,50 | 92,36 | 92,39 | -2,53% | 1.163.616,00 |
| 14.09.2026 | 88,69 | 94,86 | 88,53 | 94,79 | 7,00% | 2.459.803,00 |
| 11.09.2026 | 89,48 | 90,81 | 86,29 | 88,59 | 0,37% | 1.726.550,00 |
| 10.09.2026 | 89,00 | 91,76 | 86,78 | 88,26 | -3,34% | 2.423.650,00 |
| 09.09.2026 | 93,76 | 93,76 | 89,07 | 91,31 | -1,49% | 1.513.724,00 |
| 08.09.2026 | 91,88 | 93,50 | 90,08 | 92,69 | 0,35% | 2.198.036,00 |
| 04.09.2026 | 90,00 | 93,14 | 89,41 | 92,37 | 1,77% | 1.179.523,00 |
| 03.09.2026 | 92,61 | 92,99 | 88,82 | 90,76 | -1,19% | 1.300.854,00 |
| 02.09.2026 | 90,55 | 93,30 | 89,96 | 91,85 | 2,03% | 1.742.091,00 |
| 01.09.2026 | 91,21 | 92,24 | 89,27 | 90,02 | -2,74% | 1.730.039,00 |
| 31.08.2026 | 86,88 | 92,69 | 85,75 | 92,56 | 5,96% | 2.003.462,00 |
| 28.08.2026 | 92,00 | 92,61 | 87,06 | 87,35 | -5,92% | 2.996.631,00 |
| 27.08.2026 | 91,61 | 95,57 | 91,11 | 92,85 | 2,60% | 1.638.137,00 |
| 26.08.2026 | 89,30 | 93,50 | 88,51 | 90,50 | 0,70% | 1.975.336,00 |
| 25.08.2026 | 90,06 | 91,89 | 86,70 | 89,87 | -0,12% | 2.347.919,00 |
| 24.08.2026 | 88,42 | 92,23 | 87,46 | 89,98 | 1,76% | 2.583.800,00 |
| 21.08.2026 | 87,31 | 89,14 | 84,23 | 88,42 | 3,27% | 1.421.077,00 |
| 20.08.2026 | 88,23 | 89,86 | 85,33 | 85,62 | -3,21% | 1.402.973,00 |
| 19.08.2026 | 89,35 | 90,70 | 87,29 | 88,46 | 0,25% | 1.472.394,00 |
| 18.08.2026 | 87,11 | 89,96 | 85,01 | 88,24 | 0,42% | 1.110.045,00 |
| 17.08.2026 | 87,38 | 89,75 | 86,45 | 87,87 | -0,70% | 1.222.882,00 |
| 14.08.2026 | 87,75 | 88,90 | 86,16 | 88,49 | 1,22% | 1.055.274,00 |
| 13.08.2026 | 86,96 | 88,66 | 86,00 | 87,42 | 1,27% | 798.131,00 |
| 12.08.2026 | 89,10 | 89,32 | 86,00 | 86,32 | -3,02% | 1.369.649,00 |
| 11.08.2026 | 90,50 | 93,13 | 88,99 | 89,01 | -2,80% | 2.454.148,00 |
| 10.08.2026 | 89,88 | 92,89 | 89,13 | 91,57 | 2,51% | 2.195.558,00 |
| 07.08.2026 | 80,38 | 90,40 | 80,36 | 89,33 | 11,55% | 2.562.874,00 |
| 06.08.2026 | 78,60 | 80,90 | 78,00 | 80,08 | -0,88% | 1.866.769,00 |
| 05.08.2026 | 76,46 | 89,78 | 75,19 | 80,79 | 1,73% | 3.965.684,00 |
| 04.08.2026 | 78,01 | 81,67 | 77,50 | 79,42 | 2,28% | 2.570.495,00 |
| 03.08.2026 | 76,11 | 79,14 | 75,53 | 77,65 | 3,94% | 1.671.657,00 |
| 31.07.2026 | 75,48 | 77,53 | 74,68 | 74,71 | -0,53% | 1.127.828,00 |
| 30.07.2026 | 74,24 | 75,41 | 72,54 | 75,11 | 1,42% | 1.406.781,00 |
| 29.07.2026 | 75,54 | 77,33 | 73,75 | 74,06 | -1,58% | 1.128.509,00 |
| 28.07.2026 | 75,11 | 76,13 | 71,40 | 75,25 | 0,19% | 1.462.273,00 |
| 27.07.2026 | 75,21 | 76,42 | 74,47 | 75,11 | 1,08% | 951.321,00 |
| 24.07.2026 | 77,97 | 78,02 | 73,67 | 74,31 | -3,10% | 1.516.537,00 |
| 23.07.2026 | 78,49 | 78,74 | 76,00 | 76,69 | -3,02% | 1.299.853,00 |
| 22.07.2026 | 83,33 | 84,04 | 77,94 | 79,08 | -6,25% | 2.189.990,00 |
| 21.07.2026 | 87,70 | 88,20 | 82,52 | 84,35 | -3,82% | 2.236.146,00 |
| 20.07.2026 | 87,00 | 88,61 | 85,72 | 87,70 | 0,70% | 1.150.889,00 |
| 17.07.2026 | 84,68 | 87,44 | 83,80 | 87,09 | 1,29% | 1.911.097,00 |
| 16.07.2026 | 86,22 | 88,35 | 84,00 | 85,98 | 0,27% | 1.350.713,00 |
| 15.07.2026 | 88,55 | 89,88 | 85,22 | 85,75 | -3,99% | 1.842.399,00 |
| 14.07.2026 | 88,50 | 91,00 | 87,81 | 89,31 | -0,77% | 1.349.113,00 |
| 13.07.2026 | 91,05 | 91,50 | 88,59 | 90,00 | 1,35% | 2.478.121,00 |
| 10.07.2026 | 89,09 | 90,53 | 87,45 | 88,80 | -1,25% | 1.176.365,00 |
| 09.07.2026 | 89,23 | 91,07 | 88,90 | 89,92 | 1,60% | 1.292.348,00 |
| 08.07.2026 | 88,45 | 90,09 | 86,88 | 88,50 | -0,90% | 1.775.325,00 |
| 07.07.2026 | 88,77 | 90,91 | 87,70 | 89,30 | 0,88% | 1.994.329,00 |
| 06.07.2026 | 83,42 | 90,12 | 83,06 | 88,52 | 5,32% | 1.709.054,00 |
| 02.07.2026 | 85,00 | 85,65 | 82,53 | 84,05 | -1,20% | 1.112.788,00 |
| 01.07.2026 | 83,58 | 86,66 | 81,72 | 85,07 | 2,49% | 2.007.583,00 |
| 30.06.2026 | 81,06 | 83,84 | 80,00 | 83,00 | 1,87% | 1.806.894,00 |
| 29.06.2026 | 78,91 | 84,62 | 78,00 | 81,48 | 3,18% | 4.342.168,00 |
| 26.06.2026 | 74,89 | 79,26 | 74,27 | 78,97 | 5,10% | 8.946.939,00 |
| 25.06.2026 | 70,89 | 75,17 | 69,40 | 75,14 | 6,49% | 2.851.752,00 |
| 24.06.2026 | 71,34 | 72,39 | 70,20 | 70,56 | 0,26% | 1.913.095,00 |
| 23.06.2026 | 68,05 | 70,75 | 67,86 | 70,38 | 2,22% | 1.317.635,00 |
| 22.06.2026 | 69,37 | 71,44 | 68,31 | 68,85 | -0,82% | 2.307.562,00 |
| 18.06.2026 | 67,44 | 69,55 | 65,96 | 69,42 | 3,55% | 2.826.520,00 |
| 17.06.2026 | 68,00 | 68,87 | 66,66 | 67,04 | -1,14% | 1.498.867,00 |
| 16.06.2026 | 69,03 | 70,72 | 67,06 | 67,81 | -0,79% | 2.313.522,00 |
| 15.06.2026 | 66,24 | 68,68 | 66,00 | 68,35 | 4,61% | 1.881.560,00 |
| 12.06.2026 | 66,15 | 66,90 | 63,46 | 65,34 | 0,91% | 1.222.840,00 |
| 11.06.2026 | 63,29 | 66,74 | 61,51 | 64,75 | 4,33% | 2.448.183,00 |
| 10.06.2026 | 65,17 | 65,99 | 61,50 | 62,06 | -1,15% | 2.899.053,00 |