Happen, Inc. HAPN
NASDAQ · Vereinigte Staaten · Finanzen
$15,40+0,62 (+4,19 %)
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 | $15,23 | +3,04 % | $14,77 | $15,30 | $14,58 | 597,97K |
| 2026-09-30 | $14,78 | -0,94 % | $14,98 | $14,98 | $14,56 | 1,29M |
| 2026-09-29 | $14,92 | +0,13 % | $15,02 | $15,24 | $14,79 | 2,70M |
| 2026-09-28 | $14,90 | -0,86 % | $14,88 | $15,03 | $14,61 | 1,62M |
| 2026-09-25 | $15,03 | -2,08 % | $15,43 | $15,56 | $14,94 | 2,19M |
| 2026-09-24 | $15,35 | +1,32 % | $15,17 | $15,38 | $14,97 | 1,68M |
| 2026-09-23 | $15,15 | -5,37 % | $15,89 | $15,89 | $15,09 | 1,98M |
| 2026-09-22 | $16,01 | -1,17 % | $16,51 | $16,52 | $15,96 | 1,66M |
| 2026-09-21 | $16,20 | +0,12 % | $16,16 | $16,44 | $16,10 | 848,40K |
| 2026-09-18 | $16,18 | +0,12 % | $16,01 | $16,26 | $16,01 | 2,22M |
| 2026-09-17 | $16,16 | -0,62 % | $16,61 | $16,61 | $15,97 | 2,03M |
| 2026-09-16 | $16,26 | -0,91 % | $16,42 | $16,45 | $15,97 | 1,28M |
| 2026-09-15 | $16,41 | -1,80 % | $16,68 | $16,71 | $16,25 | 2,05M |
| 2026-09-14 | $16,71 | -0,54 % | $16,66 | $16,85 | $16,62 | 1,70M |
| 2026-09-11 | $16,80 | +0,60 % | $17,00 | $17,15 | $16,70 | 1,46M |
| 2026-09-10 | $16,70 | -0,77 % | $16,67 | $16,82 | $16,50 | 836,00K |
| 2026-09-09 | $16,83 | -3,77 % | $17,38 | $17,38 | $16,75 | 1,02M |
| 2026-09-08 | $17,49 | -1,46 % | $17,62 | $17,75 | $17,29 | 1,15M |
| 2026-09-04 | $17,75 | +0,97 % | $17,41 | $17,78 | $17,34 | 809,70K |
| 2026-09-03 | $17,58 | +1,27 % | $17,56 | $17,88 | $17,37 | 996,90K |
| 2026-09-02 | $17,36 | +3,52 % | $16,80 | $17,55 | $16,80 | 744,70K |
| 2026-09-01 | $16,77 | -4,61 % | $17,28 | $17,53 | $16,66 | 1,36M |
| 2026-08-31 | $17,58 | -1,73 % | $17,70 | $17,76 | $17,34 | 1,05M |
| 2026-08-28 | $17,89 | -3,01 % | $18,50 | $18,58 | $17,84 | 1,02M |
| 2026-08-27 | $18,44 | +0,46 % | $18,42 | $18,56 | $18,17 | 750,40K |
| 2026-08-26 | $18,36 | +0,55 % | $18,26 | $18,41 | $18,11 | 751,60K |
| 2026-08-25 | $18,26 | +0,05 % | $18,45 | $18,52 | $18,16 | 995,00K |
| 2026-08-24 | $18,25 | -0,92 % | $18,30 | $18,62 | $18,24 | 1,29M |
| 2026-08-21 | $18,42 | +2,50 % | $18,21 | $18,48 | $18,15 | 732,80K |
| 2026-08-20 | $17,97 | -3,18 % | $18,52 | $18,52 | $17,78 | 1,37M |
| 2026-08-19 | $18,56 | -0,05 % | $18,67 | $18,83 | $18,40 | 1,60M |
| 2026-08-18 | $18,57 | -3,23 % | $18,91 | $19,06 | $18,53 | 927,40K |
| 2026-08-17 | $19,19 | -1,94 % | $19,58 | $19,67 | $18,90 | 917,30K |
| 2026-08-14 | $19,57 | -0,41 % | $19,65 | $19,88 | $19,55 | 853,70K |
| 2026-08-13 | $19,65 | +0,82 % | $19,76 | $19,86 | $19,40 | 1,02M |
| 2026-08-12 | $19,49 | +1,35 % | $19,44 | $19,66 | $19,17 | 1,25M |
| 2026-08-11 | $19,23 | -1,08 % | $19,64 | $19,92 | $19,18 | 598,80K |
| 2026-08-10 | $19,44 | +0,36 % | $19,24 | $19,63 | $19,16 | 926,80K |
| 2026-08-07 | $19,37 | -1,73 % | $19,76 | $19,94 | $19,33 | 1,14M |
| 2026-08-06 | $19,71 | -3,48 % | $20,22 | $20,51 | $19,64 | 1,26M |
| 2026-08-05 | $20,42 | -2,20 % | $21,00 | $21,02 | $20,25 | 1,75M |
| 2026-08-04 | $20,88 | +2,15 % | $20,58 | $21,25 | $20,46 | 2,05M |
| 2026-08-03 | $20,44 | +6,79 % | $19,27 | $20,66 | $19,15 | 1,96M |
| 2026-07-31 | $19,14 | -0,98 % | $19,41 | $19,62 | $19,05 | 1,24M |
| 2026-07-30 | $19,33 | +4,32 % | $18,77 | $19,42 | $18,67 | 1,09M |
| 2026-07-29 | $18,53 | -2,22 % | $18,73 | $18,98 | $18,26 | 2,10M |
| 2026-07-28 | $18,95 | +1,07 % | $19,55 | $19,55 | $18,23 | 3,47M |
| 2026-07-27 | $18,75 | +3,82 % | $18,29 | $18,94 | $18,18 | 4,14M |
| 2026-07-24 | $18,06 | +0,44 % | $18,09 | $18,67 | $17,94 | 1,31M |
| 2026-07-23 | $17,98 | -4,41 % | $18,60 | $18,60 | $17,93 | 1,29M |
| 2026-07-22 | $18,81 | -2,29 % | $19,22 | $19,22 | $18,78 | 869,40K |
| 2026-07-21 | $19,25 | +0,84 % | $19,09 | $19,26 | $18,91 | 1,66M |
| 2026-07-20 | $19,09 | -0,73 % | $19,31 | $19,57 | $18,93 | 1,26M |
| 2026-07-17 | $19,23 | -2,44 % | $19,16 | $19,60 | $18,75 | 1,49M |
| 2026-07-16 | $19,71 | -1,74 % | $20,05 | $20,20 | $19,62 | 1,16M |
| 2026-07-15 | $20,06 | +0,55 % | $20,00 | $20,28 | $19,75 | 1,63M |
| 2026-07-14 | $19,95 | +1,73 % | $19,74 | $20,15 | $19,67 | 1,03M |
| 2026-07-13 | $19,61 | -3,64 % | $20,35 | $20,40 | $19,50 | 1,21M |
| 2026-07-10 | $20,35 | +1,24 % | $20,25 | $20,66 | $20,09 | 1,04M |
| 2026-07-09 | $20,10 | +7,03 % | $18,93 | $20,14 | $18,88 | 1,08M |
| 2026-07-08 | $18,78 | -3,64 % | $19,28 | $19,34 | $18,58 | 1,61M |
| 2026-07-07 | $19,49 | -1,22 % | $19,67 | $20,10 | $19,39 | 2,22M |
| 2026-07-06 | $19,73 | +0,20 % | $19,34 | $20,00 | $19,10 | 2,96M |
| 2026-07-02 | $19,69 | -4,14 % | $20,85 | $21,13 | $19,63 | 6,76M |
| 2026-07-01 | $20,54 | -0,96 % | $20,75 | $21,21 | $20,50 | 2,46M |
| 2026-06-30 | $20,74 | +1,37 % | $20,42 | $20,75 | $20,18 | 2,94M |
| 2026-06-29 | $20,46 | +1,79 % | $20,09 | $20,47 | $19,56 | 1,72M |
| 2026-06-26 | $20,10 | +2,19 % | $19,43 | $20,17 | $19,43 | 4,73M |
| 2026-06-25 | $19,67 | +1,08 % | $19,60 | $19,98 | $19,40 | 3,58M |
| 2026-06-24 | $19,46 | +2,64 % | $18,90 | $19,75 | $18,88 | 2,21M |
| 2026-06-23 | $18,96 | +1,83 % | $18,60 | $19,08 | $18,45 | 1,43M |
| 2026-06-22 | $18,62 | -3,07 % | $19,40 | $19,40 | $18,55 | 1,18M |
| 2026-06-18 | $19,21 | +2,13 % | $19,12 | $19,43 | $18,92 | 2,29M |
| 2026-06-17 | $18,81 | -1,16 % | $19,00 | $20,54 | $18,75 | 4,74M |
| 2026-06-16 | $19,03 | +3,14 % | $18,60 | $19,05 | $18,39 | 1,72M |
| 2026-06-15 | $18,45 | +2,22 % | $18,56 | $18,94 | $18,35 | 1,88M |
| 2026-06-12 | $18,05 | -1,04 % | $18,40 | $18,50 | $17,92 | 1,31M |
| 2026-06-11 | $18,24 | +5,92 % | $17,34 | $18,24 | $17,08 | 1,97M |
| 2026-06-10 | $17,22 | -2,38 % | $17,46 | $18,08 | $17,06 | 2,18M |
| 2026-06-09 | $17,64 | +3,10 % | $17,27 | $18,03 | $16,97 | 2,88M |
| 2026-06-08 | $17,11 | -0,23 % | $17,24 | $17,40 | $17,08 | 1,39M |
| 2026-06-05 | $17,15 | -2,39 % | $17,40 | $17,55 | $17,02 | 2,23M |
| 2026-06-04 | $17,57 | +7,20 % | $16,56 | $17,60 | $16,52 | 1,65M |
| 2026-06-03 | $16,39 | -6,34 % | $17,29 | $17,29 | $16,27 | 2,35M |
| 2026-06-02 | $17,50 | -4,84 % | $18,12 | $18,18 | $17,31 | 2,27M |
| 2026-06-01 | $18,39 | +3,03 % | $17,43 | $18,40 | $17,39 | 3,25M |
| 2026-05-29 | $17,85 | +4,82 % | $17,20 | $18,06 | $17,15 | 2,82M |
| 2026-05-28 | $17,03 | +2,10 % | $16,60 | $17,09 | $16,47 | 1,39M |
| 2026-05-27 | $16,68 | +3,22 % | $16,20 | $16,91 | $16,18 | 1,86M |
| 2026-05-26 | $16,16 | +3,39 % | $15,80 | $16,30 | $15,74 | 1,09M |