Helport AI Limited HPAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,3220+0,01 (+1,93 %)
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 | $0,32 | +1,90 % | $0,33 | $0,34 | $0,32 | 274,30K |
| 2026-09-30 | $0,32 | +0,64 % | $0,32 | $0,33 | $0,31 | 122,60K |
| 2026-09-29 | $0,31 | 0,00 % | $0,31 | $0,33 | $0,30 | 85,90K |
| 2026-09-28 | $0,31 | -0,32 % | $0,31 | $0,32 | $0,31 | 99,10K |
| 2026-09-25 | $0,31 | +4,30 % | $0,30 | $0,33 | $0,30 | 197,10K |
| 2026-09-24 | $0,30 | +1,00 % | $0,31 | $0,38 | $0,29 | 1,85M |
| 2026-09-23 | $0,30 | +2,75 % | $0,29 | $0,31 | $0,29 | 81,50K |
| 2026-09-22 | $0,29 | -3,00 % | $0,30 | $0,31 | $0,29 | 70,20K |
| 2026-09-21 | $0,30 | +1,69 % | $0,29 | $0,31 | $0,29 | 86,10K |
| 2026-09-18 | $0,29 | -1,67 % | $0,29 | $0,31 | $0,29 | 260,90K |
| 2026-09-17 | $0,30 | +1,69 % | $0,30 | $0,31 | $0,29 | 208,90K |
| 2026-09-16 | $0,29 | +0,68 % | $0,30 | $0,30 | $0,29 | 169,20K |
| 2026-09-15 | $0,29 | -1,01 % | $0,30 | $0,30 | $0,29 | 226,80K |
| 2026-09-14 | $0,30 | +0,68 % | $0,29 | $0,31 | $0,29 | 251,40K |
| 2026-09-11 | $0,29 | -2,00 % | $0,30 | $0,30 | $0,28 | 267,30K |
| 2026-09-10 | $0,30 | +0,33 % | $0,28 | $0,31 | $0,25 | 1,04M |
| 2026-09-09 | $0,30 | -24,69 % | $0,41 | $0,58 | $0,28 | 29,50M |
| 2026-09-08 | $0,40 | -7,46 % | $0,43 | $0,43 | $0,39 | 47,90K |
| 2026-09-04 | $0,43 | -3,38 % | $0,43 | $0,44 | $0,41 | 19,00K |
| 2026-09-03 | $0,44 | +5,97 % | $0,40 | $0,44 | $0,40 | 3,70K |
| 2026-09-02 | $0,42 | +1,70 % | $0,39 | $0,42 | $0,39 | 29,80K |
| 2026-09-01 | $0,41 | +5,37 % | $0,40 | $0,42 | $0,39 | 72,10K |
| 2026-08-31 | $0,39 | -2,49 % | $0,42 | $0,42 | $0,38 | 85,60K |
| 2026-08-28 | $0,40 | -4,07 % | $0,45 | $0,45 | $0,40 | 55,60K |
| 2026-08-27 | $0,42 | -0,48 % | $0,41 | $0,45 | $0,41 | 65,70K |
| 2026-08-26 | $0,42 | -0,94 % | $0,41 | $0,43 | $0,41 | 97,50K |
| 2026-08-25 | $0,42 | -3,20 % | $0,43 | $0,45 | $0,42 | 339,10K |
| 2026-08-24 | $0,44 | -0,68 % | $0,45 | $0,46 | $0,43 | 97,00K |
| 2026-08-21 | $0,44 | -3,08 % | $0,45 | $0,49 | $0,43 | 47,70K |
| 2026-08-20 | $0,46 | +4,12 % | $0,45 | $0,47 | $0,42 | 98,40K |
| 2026-08-19 | $0,44 | -4,59 % | $0,44 | $0,45 | $0,39 | 119,90K |
| 2026-08-18 | $0,46 | -2,14 % | $0,45 | $0,47 | $0,43 | 104,40K |
| 2026-08-17 | $0,47 | -3,70 % | $0,48 | $0,50 | $0,45 | 521,50K |
| 2026-08-14 | $0,49 | +0,83 % | $0,49 | $0,55 | $0,46 | 4,08M |
| 2026-08-13 | $0,48 | +1,47 % | $0,46 | $0,50 | $0,45 | 62,40K |
| 2026-08-12 | $0,47 | -1,45 % | $0,49 | $0,53 | $0,47 | 151,00K |
| 2026-08-11 | $0,48 | -1,63 % | $0,49 | $0,51 | $0,48 | 23,90K |
| 2026-08-10 | $0,49 | +3,81 % | $0,48 | $0,52 | $0,47 | 93,90K |
| 2026-08-07 | $0,47 | +1,29 % | $0,46 | $0,53 | $0,45 | 34,30K |
| 2026-08-06 | $0,47 | -4,31 % | $0,48 | $0,51 | $0,46 | 27,10K |
| 2026-08-05 | $0,49 | -6,17 % | $0,50 | $0,54 | $0,48 | 104,40K |
| 2026-08-04 | $0,52 | +7,01 % | $0,43 | $0,53 | $0,43 | 143,70K |
| 2026-08-03 | $0,49 | -3,00 % | $0,50 | $0,52 | $0,47 | 23,00K |
| 2026-07-31 | $0,50 | +2,88 % | $0,48 | $0,50 | $0,47 | 76,00K |
| 2026-07-30 | $0,49 | +8,48 % | $0,45 | $0,50 | $0,44 | 57,90K |
| 2026-07-29 | $0,45 | +1,59 % | $0,43 | $0,46 | $0,43 | 26,90K |
| 2026-07-28 | $0,44 | -3,92 % | $0,45 | $0,47 | $0,43 | 46,20K |
| 2026-07-27 | $0,46 | +6,25 % | $0,43 | $0,49 | $0,43 | 92,00K |
| 2026-07-24 | $0,43 | -6,49 % | $0,48 | $0,48 | $0,42 | 56,10K |
| 2026-07-23 | $0,46 | -10,64 % | $0,50 | $0,50 | $0,45 | 56,80K |
| 2026-07-22 | $0,52 | +14,89 % | $0,44 | $0,52 | $0,40 | 278,40K |
| 2026-07-21 | $0,45 | -1,10 % | $0,44 | $0,47 | $0,42 | 336,70K |
| 2026-07-20 | $0,46 | -15,43 % | $0,49 | $0,52 | $0,43 | 676,40K |
| 2026-07-17 | $0,54 | +16,96 % | $0,47 | $0,69 | $0,47 | 9,45M |
| 2026-07-16 | $0,46 | -18,00 % | $0,57 | $0,57 | $0,46 | 142,30K |
| 2026-07-15 | $0,56 | -4,92 % | $0,62 | $0,63 | $0,56 | 71,70K |
| 2026-07-14 | $0,59 | -5,90 % | $0,61 | $0,64 | $0,59 | 57,10K |
| 2026-07-13 | $0,63 | -3,39 % | $0,62 | $0,63 | $0,60 | 45,30K |
| 2026-07-10 | $0,65 | -0,15 % | $0,64 | $0,66 | $0,61 | 36,60K |
| 2026-07-09 | $0,65 | -0,91 % | $0,67 | $0,68 | $0,65 | 48,10K |
| 2026-07-08 | $0,66 | -1,94 % | $0,67 | $0,71 | $0,65 | 43,40K |
| 2026-07-07 | $0,67 | -5,77 % | $0,70 | $0,70 | $0,64 | 140,30K |
| 2026-07-06 | $0,71 | +15,64 % | $0,67 | $0,71 | $0,63 | 158,00K |
| 2026-07-02 | $0,61 | -12,78 % | $0,69 | $0,69 | $0,60 | 238,20K |
| 2026-07-01 | $0,70 | +19,73 % | $0,60 | $0,79 | $0,58 | 549,80K |
| 2026-06-30 | $0,59 | +0,34 % | $0,60 | $0,64 | $0,58 | 33,90K |
| 2026-06-29 | $0,59 | -2,50 % | $0,65 | $0,65 | $0,57 | 160,60K |
| 2026-06-26 | $0,60 | +14,91 % | $0,55 | $0,65 | $0,52 | 286,20K |
| 2026-06-25 | $0,52 | -9,36 % | $0,56 | $0,59 | $0,51 | 126,80K |
| 2026-06-24 | $0,58 | -5,41 % | $0,64 | $0,64 | $0,56 | 110,20K |
| 2026-06-23 | $0,61 | -7,29 % | $0,63 | $0,65 | $0,60 | 93,20K |
| 2026-06-22 | $0,66 | +5,79 % | $0,63 | $0,75 | $0,63 | 169,40K |
| 2026-06-18 | $0,62 | -7,03 % | $0,66 | $0,78 | $0,62 | 80,10K |
| 2026-06-17 | $0,67 | -2,34 % | $0,68 | $0,79 | $0,67 | 164,00K |
| 2026-06-16 | $0,69 | -9,87 % | $0,80 | $0,80 | $0,64 | 221,20K |
| 2026-06-15 | $0,76 | +2,01 % | $0,72 | $0,89 | $0,69 | 152,40K |
| 2026-06-12 | $0,75 | -5,70 % | $0,77 | $0,78 | $0,61 | 259,50K |
| 2026-06-11 | $0,79 | -13,09 % | $0,89 | $0,90 | $0,75 | 282,90K |
| 2026-06-10 | $0,91 | -4,62 % | $0,90 | $0,95 | $0,86 | 481,00K |
| 2026-06-09 | $0,95 | +12,78 % | $0,86 | $1,64 | $0,86 | 12,82M |
| 2026-06-08 | $0,85 | -10,58 % | $0,92 | $0,96 | $0,81 | 52,50K |
| 2026-06-05 | $0,94 | -3,57 % | $0,94 | $1,09 | $0,87 | 102,80K |
| 2026-06-04 | $0,98 | -2,00 % | $1,02 | $1,09 | $0,96 | 100,10K |
| 2026-06-03 | $1,00 | +8,70 % | $0,94 | $1,10 | $0,91 | 89,80K |
| 2026-06-02 | $0,92 | -4,17 % | $0,96 | $1,02 | $0,91 | 90,60K |
| 2026-06-01 | $0,96 | -8,57 % | $1,06 | $1,09 | $0,96 | 115,00K |
| 2026-05-29 | $1,05 | +16,28 % | $0,92 | $1,09 | $0,86 | 196,90K |
| 2026-05-28 | $0,90 | +2,03 % | $0,91 | $0,92 | $0,86 | 43,00K |
| 2026-05-27 | $0,88 | -8,39 % | $0,92 | $0,92 | $0,86 | 102,90K |
| 2026-05-26 | $0,97 | -4,36 % | $1,03 | $1,04 | $0,96 | 91,50K |