Hyperscale Data, Inc. GPUS
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$0,1644-0,00 (-0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,16 | +2,75 % | $0,17 | $0,17 | $0,16 | 61,73M |
| 2026-09-30 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 14,12M |
| 2026-09-29 | $0,16 | -5,88 % | $0,17 | $0,17 | $0,16 | 21,66M |
| 2026-09-28 | $0,17 | 0,00 % | $0,16 | $0,17 | $0,16 | 21,91M |
| 2026-09-25 | $0,17 | -5,56 % | $0,17 | $0,17 | $0,16 | 229,19M |
| 2026-09-24 | $0,18 | +5,88 % | $0,17 | $0,18 | $0,17 | 16,36M |
| 2026-09-23 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 15,45M |
| 2026-09-22 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 24,17M |
| 2026-09-21 | $0,19 | +5,56 % | $0,18 | $0,21 | $0,18 | 36,47M |
| 2026-09-18 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 23,05M |
| 2026-09-17 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 20,73M |
| 2026-09-16 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 25,14M |
| 2026-09-15 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,18 | 14,43M |
| 2026-09-14 | $0,20 | +5,26 % | $0,18 | $0,21 | $0,18 | 42,45M |
| 2026-09-11 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 20,50M |
| 2026-09-10 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,18 | 29,60M |
| 2026-09-09 | $0,20 | +5,26 % | $0,19 | $0,20 | $0,19 | 43,37M |
| 2026-09-08 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,18 | 43,40M |
| 2026-09-04 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,17 | 63,22M |
| 2026-09-03 | $0,19 | -5,00 % | $0,22 | $0,22 | $0,18 | 124,47M |
| 2026-09-02 | $0,20 | -16,67 % | $0,22 | $0,24 | $0,19 | 117,50M |
| 2026-09-01 | $0,24 | -14,29 % | $0,28 | $0,28 | $0,23 | 29,58M |
| 2026-08-31 | $0,28 | -9,68 % | $0,30 | $0,31 | $0,26 | 23,04M |
| 2026-08-28 | $0,31 | -6,06 % | $0,33 | $0,34 | $0,28 | 27,43M |
| 2026-08-27 | $0,33 | -10,81 % | $0,38 | $0,38 | $0,33 | 20,58M |
| 2026-08-26 | $0,37 | -7,50 % | $0,39 | $0,39 | $0,37 | 19,09M |
| 2026-08-25 | $0,40 | -11,11 % | $0,45 | $0,46 | $0,33 | 25,60M |
| 2026-08-24 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-21 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-20 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-19 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-18 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-17 | $0,45 | 0,00 % | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-14 | $0,45 | -18,18 % | $0,50 | $0,50 | $0,45 | 12,59M |
| 2026-08-13 | $0,55 | 0,00 % | $0,60 | $0,60 | $0,55 | 13,00M |
| 2026-08-12 | $0,55 | -8,33 % | $0,60 | $0,60 | $0,55 | 7,99M |
| 2026-08-11 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 3,53M |
| 2026-08-10 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 3,50M |
| 2026-08-07 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 4,23M |
| 2026-08-06 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 3,44M |
| 2026-08-05 | $0,60 | -7,69 % | $0,60 | $0,60 | $0,60 | 5,85M |
| 2026-08-04 | $0,65 | +8,33 % | $0,60 | $0,65 | $0,60 | 13,11M |
| 2026-08-03 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 6,02M |
| 2026-07-31 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 3,76M |
| 2026-07-30 | $0,60 | +9,09 % | $0,60 | $0,60 | $0,60 | 4,65M |
| 2026-07-29 | $0,55 | -8,33 % | $0,60 | $0,60 | $0,55 | 4,41M |
| 2026-07-28 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 4,31M |
| 2026-07-27 | $0,60 | -7,69 % | $0,65 | $0,65 | $0,60 | 2,99M |
| 2026-07-24 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,60 | 4,21M |
| 2026-07-23 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,65 | 3,47M |
| 2026-07-22 | $0,65 | 0,00 % | $0,65 | $0,70 | $0,65 | 6,66M |
| 2026-07-21 | $0,65 | +8,33 % | $0,65 | $0,65 | $0,65 | 8,98M |
| 2026-07-20 | $0,60 | 0,00 % | $0,65 | $0,65 | $0,60 | 5,62M |
| 2026-07-17 | $0,60 | -7,69 % | $0,60 | $0,65 | $0,60 | 4,55M |
| 2026-07-16 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,60 | 4,43M |
| 2026-07-15 | $0,65 | 0,00 % | $0,70 | $0,70 | $0,65 | 11,19M |
| 2026-07-14 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,65 | 6,63M |
| 2026-07-13 | $0,65 | -7,14 % | $0,65 | $0,65 | $0,60 | 7,56M |
| 2026-07-10 | $0,70 | 0,00 % | $0,70 | $0,70 | $0,65 | 8,42M |
| 2026-07-09 | $0,70 | +7,69 % | $0,65 | $0,70 | $0,65 | 10,30M |
| 2026-07-08 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,65 | 7,66M |
| 2026-07-07 | $0,65 | -7,14 % | $0,70 | $0,70 | $0,65 | 14,19M |
| 2026-07-06 | $0,70 | 0,00 % | $0,70 | $0,75 | $0,65 | 11,39M |
| 2026-07-02 | $0,70 | -6,67 % | $0,75 | $0,80 | $0,70 | 18,72M |
| 2026-07-01 | $0,75 | +7,14 % | $0,75 | $0,80 | $0,70 | 23,94M |
| 2026-06-30 | $0,70 | -12,50 % | $0,75 | $0,75 | $0,70 | 22,45M |
| 2026-06-29 | $0,80 | -5,88 % | $0,85 | $0,85 | $0,75 | 23,59M |
| 2026-06-26 | $0,85 | -10,53 % | $0,85 | $0,90 | $0,85 | 25,49M |
| 2026-06-25 | $0,95 | 0,00 % | $0,95 | $1,00 | $0,80 | 61,27M |
| 2026-06-24 | $0,95 | -26,92 % | $1,60 | $1,60 | $0,90 | 125,38M |
| 2026-06-23 | $1,30 | -10,34 % | $1,30 | $1,35 | $1,25 | 13,44M |
| 2026-06-22 | $1,45 | -19,44 % | $1,50 | $1,55 | $1,30 | 38,56M |
| 2026-06-18 | $1,80 | -10,00 % | $2,55 | $2,85 | $1,70 | 145,55M |
| 2026-06-17 | $2,00 | +53,85 % | $1,50 | $2,25 | $1,50 | 120,79M |
| 2026-06-16 | $1,30 | -3,70 % | $1,15 | $1,65 | $1,10 | 69,14M |
| 2026-06-15 | $1,35 | +80,00 % | $1,00 | $1,50 | $0,95 | 142,00M |
| 2026-06-12 | $0,75 | -11,76 % | $0,85 | $0,85 | $0,75 | 6,18M |
| 2026-06-11 | $0,85 | 0,00 % | $0,85 | $0,90 | $0,75 | 7,06M |
| 2026-06-10 | $0,85 | 0,00 % | $0,85 | $0,85 | $0,80 | 4,13M |
| 2026-06-09 | $0,85 | -5,56 % | $0,85 | $0,90 | $0,80 | 5,87M |
| 2026-06-08 | $0,90 | +20,00 % | $0,95 | $0,95 | $0,85 | 15,29M |
| 2026-06-05 | $0,75 | -25,00 % | $1,00 | $1,00 | $0,75 | 7,47M |
| 2026-06-04 | $1,00 | -4,76 % | $1,00 | $1,05 | $0,95 | 4,82M |
| 2026-06-03 | $1,05 | -8,70 % | $1,10 | $1,15 | $1,05 | 10,10M |
| 2026-06-02 | $1,15 | +27,78 % | $1,00 | $1,30 | $0,95 | 59,90M |
| 2026-06-01 | $0,90 | -5,26 % | $0,95 | $1,00 | $0,90 | 7,03M |
| 2026-05-29 | $0,95 | 0,00 % | $0,95 | $1,05 | $0,90 | 13,04M |
| 2026-05-28 | $0,95 | +18,75 % | $0,80 | $1,00 | $0,80 | 20,47M |
| 2026-05-27 | $0,80 | -5,88 % | $0,85 | $0,85 | $0,80 | 4,38M |
| 2026-05-26 | $0,85 | +6,25 % | $0,90 | $0,90 | $0,80 | 22,31M |