59,540$
-2,27%
Echtzeit-Aktienkurs Hinge Health Inc
Bid:
Ask:
Aktienkurse zur Hinge Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 60,00 | 60,80 | 58,02 | 58,48 | -4,01% | 1.408.821,00 |
| 01.06.2026 | 57,35 | 62,08 | 55,15 | 60,92 | 8,38% | 3.356.897,00 |
| 29.05.2026 | 55,19 | 56,86 | 54,13 | 56,21 | 2,29% | 2.737.578,00 |
| 28.05.2026 | 53,75 | 55,05 | 52,93 | 54,95 | 2,56% | 1.275.691,00 |
| 27.05.2026 | 52,81 | 54,94 | 52,25 | 53,58 | 1,13% | 990.813,00 |
| 26.05.2026 | 55,44 | 55,70 | 52,83 | 52,98 | -4,11% | 1.310.004,00 |
| 22.05.2026 | 54,84 | 55,56 | 53,73 | 55,25 | 0,24% | 1.306.184,00 |
| 21.05.2026 | 54,37 | 56,00 | 53,86 | 55,12 | 0,69% | 1.101.433,00 |
| 20.05.2026 | 55,34 | 55,34 | 53,61 | 54,74 | -0,40% | 1.252.652,00 |
| 19.05.2026 | 55,10 | 55,68 | 54,26 | 54,96 | 0,46% | 854.119,00 |
| 18.05.2026 | 55,30 | 55,83 | 54,24 | 54,71 | 0,39% | 1.069.752,00 |
| 15.05.2026 | 53,80 | 55,47 | 53,38 | 54,50 | 1,15% | 1.097.152,00 |
| 14.05.2026 | 54,39 | 55,04 | 51,72 | 53,88 | -0,33% | 2.117.519,00 |
| 13.05.2026 | 55,41 | 55,78 | 53,36 | 54,06 | -2,10% | 1.591.534,00 |
| 12.05.2026 | 53,65 | 55,31 | 53,65 | 55,22 | 0,88% | 1.155.288,00 |
| 11.05.2026 | 55,51 | 56,50 | 53,85 | 54,74 | -2,28% | 1.782.087,00 |
| 08.05.2026 | 55,10 | 56,02 | 53,97 | 56,02 | 1,85% | 1.863.094,00 |
| 07.05.2026 | 53,95 | 55,68 | 52,51 | 55,00 | 0,29% | 2.753.075,00 |
| 06.05.2026 | 52,50 | 55,79 | 48,08 | 54,84 | 10,23% | 5.102.246,00 |
| 05.05.2026 | 49,12 | 52,65 | 49,12 | 49,75 | 1,76% | 5.949.792,00 |
| 04.05.2026 | 45,69 | 49,50 | 45,01 | 48,89 | 7,62% | 1.725.158,00 |
| 01.05.2026 | 45,00 | 45,74 | 44,60 | 45,43 | 1,86% | 636.506,00 |
| 30.04.2026 | 44,00 | 45,57 | 43,18 | 44,60 | 1,39% | 1.131.834,00 |
| 29.04.2026 | 44,54 | 45,14 | 43,36 | 43,99 | -1,68% | 901.771,00 |
| 28.04.2026 | 44,97 | 45,99 | 44,40 | 44,74 | -0,64% | 1.012.330,00 |
| 27.04.2026 | 43,95 | 45,55 | 43,95 | 45,03 | 1,67% | 608.441,00 |
| 24.04.2026 | 43,37 | 44,38 | 43,03 | 44,29 | 2,43% | 430.980,00 |
| 23.04.2026 | 43,92 | 44,16 | 42,31 | 43,24 | -3,40% | 517.919,00 |
| 22.04.2026 | 44,52 | 45,19 | 44,18 | 44,76 | 0,45% | 358.476,00 |
| 21.04.2026 | 44,16 | 45,66 | 43,38 | 44,56 | 1,43% | 996.635,00 |
| 20.04.2026 | 42,86 | 43,93 | 42,86 | 43,93 | 1,41% | 561.635,00 |
| 17.04.2026 | 43,64 | 44,42 | 42,80 | 43,32 | 0,93% | 483.204,00 |
| 16.04.2026 | 41,81 | 43,15 | 41,60 | 42,92 | 3,50% | 783.270,00 |
| 15.04.2026 | 39,00 | 41,52 | 39,00 | 41,47 | 6,94% | 763.836,00 |
| 14.04.2026 | 38,61 | 40,39 | 38,27 | 38,78 | 2,51% | 1.050.816,00 |
| 13.04.2026 | 35,32 | 38,24 | 35,30 | 37,83 | 6,83% | 758.008,00 |
| 10.04.2026 | 35,88 | 36,06 | 34,64 | 35,41 | -1,58% | 980.161,00 |
| 09.04.2026 | 38,00 | 38,14 | 35,86 | 35,98 | -6,03% | 810.851,00 |
| 08.04.2026 | 38,85 | 39,70 | 38,04 | 38,29 | 0,71% | 479.215,00 |
| 07.04.2026 | 39,00 | 39,40 | 37,97 | 38,02 | -2,99% | 495.044,00 |
| 06.04.2026 | 39,00 | 39,81 | 38,63 | 39,19 | 0,54% | 489.729,00 |
| 02.04.2026 | 37,63 | 39,31 | 37,06 | 38,98 | 1,27% | 475.958,00 |
| 01.04.2026 | 39,06 | 39,20 | 37,80 | 38,49 | -0,18% | 492.225,00 |
| 31.03.2026 | 37,75 | 39,29 | 37,02 | 38,56 | 4,87% | 1.248.224,00 |
| 30.03.2026 | 36,50 | 37,47 | 35,40 | 36,77 | 1,43% | 890.109,00 |
| 27.03.2026 | 40,02 | 40,07 | 36,09 | 36,25 | -9,78% | 1.477.346,00 |
| 26.03.2026 | 39,91 | 41,42 | 39,82 | 40,18 | -0,02% | 584.265,00 |
| 25.03.2026 | 41,25 | 41,53 | 38,82 | 40,19 | -1,76% | 759.036,00 |
| 24.03.2026 | 41,62 | 42,02 | 40,41 | 40,91 | -2,85% | 445.275,00 |
| 23.03.2026 | 42,41 | 42,87 | 40,60 | 42,11 | -0,87% | 740.990,00 |
| 20.03.2026 | 44,07 | 44,31 | 42,42 | 42,48 | -4,56% | 783.772,00 |
| 19.03.2026 | 44,05 | 45,21 | 44,05 | 44,51 | 0,29% | 798.529,00 |
| 18.03.2026 | 43,59 | 44,64 | 42,96 | 44,38 | 0,61% | 779.502,00 |
| 17.03.2026 | 43,82 | 44,40 | 43,31 | 44,11 | 1,80% | 1.253.656,00 |
| 16.03.2026 | 45,40 | 45,40 | 43,32 | 43,33 | -3,71% | 718.688,00 |
| 13.03.2026 | 44,80 | 45,25 | 44,30 | 45,00 | 1,21% | 1.078.749,00 |
| 12.03.2026 | 45,00 | 45,76 | 44,43 | 44,46 | -2,16% | 1.186.612,00 |
| 11.03.2026 | 45,91 | 46,22 | 44,64 | 45,44 | -1,15% | 1.218.409,00 |
| 10.03.2026 | 46,27 | 46,73 | 45,65 | 45,97 | -0,04% | 1.262.855,00 |
| 09.03.2026 | 45,50 | 46,31 | 45,21 | 45,99 | -0,33% | 1.500.338,00 |
| 06.03.2026 | 45,31 | 46,16 | 44,23 | 46,14 | 0,65% | 1.754.695,00 |
| 05.03.2026 | 45,67 | 47,24 | 45,30 | 45,84 | 0,28% | 1.461.036,00 |
| 04.03.2026 | 45,00 | 46,48 | 44,72 | 45,71 | 3,04% | 1.686.625,00 |
| 03.03.2026 | 43,76 | 45,36 | 42,86 | 44,36 | -1,11% | 967.604,00 |
| 02.03.2026 | 41,90 | 44,96 | 41,84 | 44,86 | 4,91% | 974.260,00 |
| 27.02.2026 | 42,82 | 44,04 | 42,41 | 42,76 | -2,08% | 1.383.867,00 |
| 26.02.2026 | 40,95 | 43,68 | 40,20 | 43,67 | 7,43% | 1.375.730,00 |
| 25.02.2026 | 39,97 | 41,25 | 39,67 | 40,65 | 1,35% | 1.492.189,00 |
| 24.02.2026 | 38,36 | 40,48 | 37,67 | 40,11 | 4,32% | 1.205.443,00 |
| 23.02.2026 | 40,59 | 40,69 | 38,37 | 38,45 | -6,92% | 1.553.369,00 |
| 20.02.2026 | 41,98 | 42,96 | 41,27 | 41,31 | -1,46% | 1.419.877,00 |
| 19.02.2026 | 40,40 | 41,96 | 39,61 | 41,92 | 3,35% | 1.815.054,00 |
| 18.02.2026 | 39,30 | 40,88 | 39,12 | 40,56 | 3,50% | 1.012.354,00 |
| 17.02.2026 | 39,00 | 40,37 | 38,40 | 39,19 | 0,64% | 1.671.083,00 |
| 13.02.2026 | 38,49 | 40,87 | 38,49 | 38,94 | -1,34% | 2.665.793,00 |
| 12.02.2026 | 38,89 | 40,99 | 38,78 | 39,47 | 1,83% | 3.963.833,00 |
| 11.02.2026 | 38,50 | 39,95 | 34,01 | 38,76 | 17,28% | 5.867.039,00 |
| 10.02.2026 | 32,01 | 33,57 | 31,69 | 33,05 | 2,77% | 3.019.506,00 |
| 09.02.2026 | 30,81 | 32,23 | 30,08 | 32,16 | 3,18% | 1.066.021,00 |
| 06.02.2026 | 32,41 | 33,16 | 30,88 | 31,17 | -1,95% | 1.332.358,00 |
| 05.02.2026 | 33,16 | 34,00 | 31,24 | 31,79 | -4,39% | 1.231.215,00 |
| 04.02.2026 | 33,07 | 34,67 | 31,38 | 33,25 | 0,54% | 1.522.109,00 |
| 03.02.2026 | 36,45 | 36,45 | 32,27 | 33,07 | -6,13% | 1.503.859,00 |
| 02.02.2026 | 35,01 | 35,53 | 34,60 | 35,23 | 0,95% | 823.259,00 |
| 30.01.2026 | 36,10 | 36,74 | 34,15 | 34,90 | -3,64% | 1.252.479,00 |
| 29.01.2026 | 37,50 | 37,54 | 34,31 | 36,22 | -3,80% | 1.808.487,00 |
| 28.01.2026 | 40,34 | 40,34 | 37,50 | 37,65 | -6,81% | 913.185,00 |
| 27.01.2026 | 41,19 | 41,22 | 39,62 | 40,40 | -2,79% | 724.391,00 |
| 26.01.2026 | 42,58 | 42,97 | 41,15 | 41,56 | -2,35% | 867.475,00 |
| 23.01.2026 | 42,82 | 43,61 | 41,55 | 42,56 | 1,89% | 890.032,00 |
| 22.01.2026 | 41,93 | 43,10 | 41,56 | 41,77 | 0,60% | 665.643,00 |
| 21.01.2026 | 41,46 | 41,97 | 40,55 | 41,52 | -0,24% | 750.630,00 |
| 20.01.2026 | 42,54 | 42,54 | 41,31 | 41,62 | -3,95% | 685.137,00 |
| 16.01.2026 | 43,75 | 44,08 | 42,82 | 43,33 | -0,98% | 746.882,00 |
| 15.01.2026 | 43,66 | 44,61 | 42,62 | 43,76 | 0,99% | 1.148.157,00 |
| 14.01.2026 | 47,02 | 47,27 | 43,01 | 43,33 | -8,06% | 766.360,00 |
| 13.01.2026 | 48,73 | 48,99 | 46,16 | 47,13 | -2,76% | 614.325,00 |
| 12.01.2026 | 48,86 | 48,86 | 46,06 | 48,47 | 1,15% | 677.583,00 |
| 09.01.2026 | 50,36 | 50,36 | 47,90 | 47,92 | -3,02% | 860.813,00 |
| 08.01.2026 | 48,98 | 51,15 | 48,89 | 49,41 | 0,55% | 875.375,00 |