HCM III Acquisition Corp. Class A HCMA
NASDAQ · Vereinigte Staaten · Finanzen
$10,30+0,01 (+0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $10,30 | +0,10 % | $10,30 | $10,30 | $10,30 | 25,15K |
| 2026-09-30 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-29 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 1,50K |
| 2026-09-28 | $10,29 | -0,10 % | $10,29 | $10,29 | $10,28 | 120,30K |
| 2026-09-25 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 41,30K |
| 2026-09-24 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 21,50K |
| 2026-09-23 | $10,30 | +0,10 % | $10,30 | $10,32 | $10,30 | 16,10K |
| 2026-09-22 | $10,29 | -0,10 % | $10,29 | $10,31 | $10,29 | 41,10K |
| 2026-09-21 | $10,30 | -0,19 % | $10,30 | $10,30 | $10,30 | 2,00K |
| 2026-09-18 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-09-17 | $10,32 | 0,00 % | $10,30 | $10,32 | $10,29 | 1,20K |
| 2026-09-16 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-09-15 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-09-14 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-09-11 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-09-10 | $10,32 | 0,00 % | $10,29 | $10,32 | $10,29 | 3,70K |
| 2026-09-09 | $10,32 | +0,29 % | $10,32 | $10,32 | $10,32 | 200 |
| 2026-09-08 | $10,29 | +0,10 % | $10,28 | $10,30 | $10,28 | 271,20K |
| 2026-09-04 | $10,28 | -0,10 % | $10,29 | $10,29 | $10,28 | 20,10K |
| 2026-09-03 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-02 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-01 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 155,10K |
| 2026-08-31 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-08-28 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-08-27 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 10,20K |
| 2026-08-26 | $10,29 | -0,05 % | $10,29 | $10,29 | $10,29 | 10,80K |
| 2026-08-25 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-24 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-21 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-20 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-19 | $10,30 | -0,24 % | $10,28 | $10,30 | $10,28 | 6,50K |
| 2026-08-18 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-08-17 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-08-14 | $10,32 | +0,39 % | $10,31 | $10,32 | $10,31 | 32,90K |
| 2026-08-13 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-08-12 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-08-11 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-10 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-07 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-06 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 100 |
| 2026-08-05 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 100 |
| 2026-08-04 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 50,00K |
| 2026-08-03 | $10,27 | -0,19 % | $10,27 | $10,27 | $10,27 | 1,10K |
| 2026-07-31 | $10,29 | -0,10 % | $10,27 | $10,29 | $10,27 | 50,10K |
| 2026-07-30 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-07-29 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-07-28 | $10,30 | +0,29 % | $10,27 | $10,30 | $10,27 | 19,10K |
| 2026-07-27 | $10,27 | -0,10 % | $10,27 | $10,27 | $10,27 | 4,20K |
| 2026-07-24 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-07-23 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-07-22 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-07-21 | $10,28 | -0,39 % | $10,27 | $10,28 | $10,27 | 1,20K |
| 2026-07-20 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-17 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-16 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-15 | $10,32 | -0,03 % | $10,32 | $10,32 | $10,32 | 125,10K |
| 2026-07-14 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-13 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-10 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-09 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-08 | $10,32 | -0,07 % | $10,28 | $10,32 | $10,28 | 400 |
| 2026-07-07 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 1,00K |
| 2026-07-06 | $10,33 | +0,25 % | $10,33 | $10,33 | $10,33 | 3,30K |
| 2026-07-02 | $10,30 | +0,43 % | $10,26 | $10,30 | $10,26 | 21,20K |
| 2026-07-01 | $10,26 | -0,19 % | $10,26 | $10,26 | $10,26 | 500 |
| 2026-06-30 | $10,28 | -0,03 % | $10,28 | $10,28 | $10,27 | 31,10K |
| 2026-06-29 | $10,28 | -0,07 % | $10,28 | $10,30 | $10,28 | 6,70K |
| 2026-06-26 | $10,29 | +0,05 % | $10,28 | $10,30 | $10,28 | 13,10K |
| 2026-06-25 | $10,28 | +0,34 % | $10,28 | $10,28 | $10,27 | 62,80K |
| 2026-06-24 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,24 | 46,00K |
| 2026-06-23 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-06-22 | $10,25 | -0,29 % | $10,26 | $10,26 | $10,25 | 7,20K |
| 2026-06-18 | $10,28 | 0,00 % | $10,27 | $10,28 | $10,25 | 5,70K |
| 2026-06-17 | $10,28 | 0,00 % | $10,27 | $10,28 | $10,27 | 3,50K |
| 2026-06-16 | $10,28 | 0,00 % | $10,26 | $10,28 | $10,26 | 1,20K |
| 2026-06-15 | $10,28 | +0,19 % | $10,26 | $10,28 | $10,25 | 40,40K |
| 2026-06-12 | $10,26 | +0,10 % | $10,26 | $10,26 | $10,24 | 388,30K |
| 2026-06-11 | $10,25 | +0,10 % | $10,25 | $10,25 | $10,25 | 25,10K |
| 2026-06-10 | $10,24 | -0,19 % | $10,25 | $10,25 | $10,24 | 1,70K |
| 2026-06-09 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-06-08 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 5,00K |
| 2026-06-05 | $10,26 | 0,00 % | $10,26 | $10,27 | $10,26 | 8,10K |
| 2026-06-04 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 400 |
| 2026-06-03 | $10,26 | 0,00 % | $10,26 | $10,28 | $10,26 | 16,80K |
| 2026-06-02 | $10,26 | -0,19 % | $10,27 | $10,27 | $10,26 | 337,00K |
| 2026-06-01 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,27 | 5,60K |
| 2026-05-29 | $10,27 | +0,22 % | $10,26 | $10,27 | $10,26 | 468,40K |
| 2026-05-28 | $10,25 | -0,03 % | $10,25 | $10,25 | $10,25 | 5,00K |
| 2026-05-27 | $10,25 | +0,10 % | $10,24 | $10,25 | $10,24 | 10,00K |
| 2026-05-26 | $10,24 | +0,20 % | $10,23 | $10,25 | $10,23 | 158,10K |