Hyliion Holdings Corp. Class A HYLN
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$4,20+0,03 (+0,60 %)
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 | $4,15 | -0,48 % | $4,17 | $4,21 | $4,00 | 652,05K |
| 2026-09-30 | $4,17 | +3,99 % | $4,05 | $4,28 | $3,97 | 3,26M |
| 2026-09-29 | $4,01 | +1,26 % | $4,20 | $4,27 | $3,98 | 2,04M |
| 2026-09-28 | $3,96 | -6,16 % | $4,12 | $4,14 | $3,92 | 1,45M |
| 2026-09-25 | $4,22 | +0,48 % | $4,25 | $4,36 | $4,16 | 1,26M |
| 2026-09-24 | $4,20 | +1,45 % | $4,03 | $4,24 | $4,02 | 1,69M |
| 2026-09-23 | $4,14 | -7,38 % | $4,49 | $4,53 | $4,14 | 2,15M |
| 2026-09-22 | $4,47 | +2,05 % | $4,43 | $4,68 | $4,36 | 2,92M |
| 2026-09-21 | $4,38 | +4,29 % | $4,23 | $4,43 | $4,18 | 2,37M |
| 2026-09-18 | $4,20 | +2,94 % | $4,10 | $4,23 | $3,94 | 2,81M |
| 2026-09-17 | $4,08 | +3,55 % | $4,01 | $4,35 | $4,00 | 2,85M |
| 2026-09-16 | $3,94 | -0,25 % | $3,93 | $4,01 | $3,84 | 1,40M |
| 2026-09-15 | $3,95 | +4,22 % | $3,78 | $3,98 | $3,78 | 1,39M |
| 2026-09-14 | $3,79 | -2,82 % | $3,73 | $3,83 | $3,62 | 1,25M |
| 2026-09-11 | $3,90 | +2,09 % | $3,89 | $4,03 | $3,86 | 1,14M |
| 2026-09-10 | $3,82 | -1,04 % | $3,74 | $3,97 | $3,69 | 1,82M |
| 2026-09-09 | $3,86 | -3,50 % | $4,00 | $4,08 | $3,82 | 1,57M |
| 2026-09-08 | $4,00 | +8,40 % | $3,69 | $4,10 | $3,69 | 2,48M |
| 2026-09-04 | $3,69 | +0,82 % | $3,68 | $3,74 | $3,65 | 1,16M |
| 2026-09-03 | $3,66 | +2,81 % | $3,60 | $3,70 | $3,50 | 1,17M |
| 2026-09-02 | $3,56 | +4,09 % | $3,43 | $3,60 | $3,37 | 1,75M |
| 2026-09-01 | $3,42 | -1,44 % | $3,35 | $3,46 | $3,25 | 1,48M |
| 2026-08-31 | $3,47 | -1,14 % | $3,44 | $3,54 | $3,37 | 2,38M |
| 2026-08-28 | $3,51 | +2,93 % | $3,73 | $3,74 | $3,48 | 2,63M |
| 2026-08-27 | $3,41 | +2,71 % | $3,40 | $3,45 | $3,36 | 1,59M |
| 2026-08-26 | $3,32 | +2,47 % | $3,21 | $3,36 | $3,15 | 1,71M |
| 2026-08-25 | $3,24 | +2,86 % | $3,25 | $3,31 | $3,17 | 2,01M |
| 2026-08-24 | $3,15 | -5,41 % | $3,28 | $3,30 | $3,12 | 2,68M |
| 2026-08-21 | $3,33 | -1,19 % | $3,42 | $3,43 | $3,27 | 2,24M |
| 2026-08-20 | $3,37 | -8,17 % | $3,61 | $3,63 | $3,27 | 3,22M |
| 2026-08-19 | $3,67 | -4,92 % | $3,87 | $3,94 | $3,59 | 2,70M |
| 2026-08-18 | $3,86 | -5,62 % | $3,95 | $4,07 | $3,81 | 2,55M |
| 2026-08-17 | $4,09 | +0,74 % | $4,10 | $4,20 | $3,93 | 2,57M |
| 2026-08-14 | $4,06 | -1,22 % | $4,18 | $4,38 | $3,97 | 3,66M |
| 2026-08-13 | $4,11 | +5,66 % | $4,05 | $4,78 | $4,03 | 6,91M |
| 2026-08-12 | $3,89 | -0,77 % | $5,09 | $5,45 | $3,82 | 11,98M |
| 2026-08-11 | $3,92 | -0,25 % | $4,01 | $4,14 | $3,84 | 4,72M |
| 2026-08-10 | $3,93 | +1,55 % | $4,20 | $4,22 | $3,84 | 3,60M |
| 2026-08-07 | $3,87 | -2,03 % | $4,04 | $4,08 | $3,75 | 2,04M |
| 2026-08-06 | $3,95 | +0,25 % | $4,11 | $4,24 | $3,90 | 2,49M |
| 2026-08-05 | $3,94 | -3,67 % | $4,10 | $4,18 | $3,91 | 1,92M |
| 2026-08-04 | $4,09 | +8,49 % | $3,87 | $4,18 | $3,85 | 2,84M |
| 2026-08-03 | $3,77 | +5,90 % | $3,53 | $3,85 | $3,41 | 1,67M |
| 2026-07-31 | $3,56 | -1,66 % | $3,71 | $3,79 | $3,51 | 1,54M |
| 2026-07-30 | $3,62 | +11,73 % | $3,19 | $3,66 | $3,19 | 2,80M |
| 2026-07-29 | $3,24 | -8,47 % | $3,50 | $3,55 | $3,21 | 2,96M |
| 2026-07-28 | $3,54 | -7,33 % | $3,69 | $3,80 | $3,43 | 2,57M |
| 2026-07-27 | $3,82 | +2,69 % | $3,81 | $3,93 | $3,61 | 2,14M |
| 2026-07-24 | $3,72 | -9,71 % | $4,07 | $4,09 | $3,67 | 2,61M |
| 2026-07-23 | $4,12 | +4,83 % | $4,29 | $4,56 | $4,03 | 5,36M |
| 2026-07-22 | $3,93 | +1,29 % | $3,93 | $4,16 | $3,80 | 4,03M |
| 2026-07-21 | $3,88 | +9,30 % | $3,61 | $3,88 | $3,61 | 1,92M |
| 2026-07-20 | $3,55 | -5,08 % | $3,78 | $3,81 | $3,53 | 2,35M |
| 2026-07-17 | $3,74 | 0,00 % | $3,60 | $3,86 | $3,54 | 2,01M |
| 2026-07-16 | $3,74 | -5,32 % | $3,88 | $3,93 | $3,58 | 3,25M |
| 2026-07-15 | $3,95 | -3,42 % | $4,13 | $4,25 | $3,83 | 1,72M |
| 2026-07-14 | $4,09 | +6,23 % | $3,89 | $4,19 | $3,81 | 2,31M |
| 2026-07-13 | $3,85 | -6,78 % | $4,25 | $4,25 | $3,81 | 2,68M |
| 2026-07-10 | $4,13 | -2,82 % | $4,31 | $4,37 | $4,12 | 2,82M |
| 2026-07-09 | $4,25 | +4,94 % | $4,15 | $4,32 | $4,13 | 2,12M |
| 2026-07-08 | $4,05 | 0,00 % | $4,00 | $4,27 | $3,97 | 3,16M |
| 2026-07-07 | $4,05 | -5,59 % | $4,28 | $4,28 | $3,95 | 3,32M |
| 2026-07-06 | $4,29 | -0,69 % | $4,36 | $4,62 | $4,28 | 2,39M |
| 2026-07-02 | $4,32 | -6,49 % | $4,62 | $4,93 | $4,22 | 3,53M |
| 2026-07-01 | $4,62 | -11,32 % | $5,07 | $5,39 | $4,60 | 4,07M |
| 2026-06-30 | $5,21 | +8,77 % | $4,69 | $5,32 | $4,68 | 5,83M |
| 2026-06-29 | $4,79 | +8,37 % | $4,72 | $4,93 | $4,33 | 6,21M |
| 2026-06-26 | $4,42 | -9,05 % | $4,70 | $4,75 | $4,31 | 6,99M |
| 2026-06-25 | $4,86 | -1,22 % | $4,91 | $5,07 | $4,37 | 5,52M |
| 2026-06-24 | $4,92 | -19,34 % | $6,02 | $6,02 | $4,75 | 9,51M |
| 2026-06-23 | $6,10 | -17,23 % | $6,91 | $7,20 | $6,08 | 8,33M |
| 2026-06-22 | $7,37 | -9,01 % | $8,20 | $8,24 | $7,35 | 4,52M |
| 2026-06-18 | $8,10 | +5,74 % | $7,98 | $8,49 | $7,66 | 6,40M |
| 2026-06-17 | $7,66 | +3,10 % | $7,54 | $8,02 | $7,38 | 4,80M |
| 2026-06-16 | $7,43 | +0,27 % | $7,30 | $7,92 | $7,09 | 5,10M |
| 2026-06-15 | $7,41 | +0,14 % | $7,76 | $8,22 | $7,08 | 5,65M |
| 2026-06-12 | $7,40 | -1,46 % | $7,59 | $7,80 | $7,06 | 4,73M |
| 2026-06-11 | $7,51 | +8,53 % | $7,11 | $7,62 | $6,85 | 7,22M |
| 2026-06-10 | $6,92 | +9,15 % | $6,53 | $7,39 | $6,39 | 6,32M |
| 2026-06-09 | $6,34 | -12,19 % | $7,39 | $7,50 | $6,05 | 6,78M |
| 2026-06-08 | $7,22 | +4,64 % | $7,22 | $7,97 | $6,95 | 7,39M |
| 2026-06-05 | $6,90 | -9,45 % | $7,66 | $7,97 | $6,87 | 8,25M |
| 2026-06-04 | $7,62 | +17,96 % | $6,33 | $7,86 | $6,28 | 7,87M |
| 2026-06-03 | $6,46 | -4,86 % | $6,62 | $6,97 | $6,25 | 6,36M |
| 2026-06-02 | $6,79 | +8,64 % | $6,19 | $7,00 | $6,04 | 5,57M |
| 2026-06-01 | $6,25 | -10,59 % | $6,85 | $7,02 | $6,03 | 5,90M |
| 2026-05-29 | $6,99 | -2,78 % | $7,17 | $7,26 | $6,55 | 5,97M |
| 2026-05-28 | $7,19 | +3,60 % | $6,85 | $7,39 | $6,60 | 7,10M |
| 2026-05-27 | $6,94 | +5,15 % | $6,63 | $7,33 | $6,27 | 8,83M |
| 2026-05-26 | $6,60 | +10,18 % | $6,16 | $7,23 | $5,94 | 14,67M |