Hyperion DeFi, Inc. HYPD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,71-0,04 (-0,93 %)
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 | $3,71 | -0,93 % | $3,74 | $3,78 | $3,66 | 193,62K |
| 2026-09-30 | $3,74 | -6,14 % | $4,07 | $4,07 | $3,66 | 853,60K |
| 2026-09-29 | $3,99 | +1,92 % | $3,96 | $4,00 | $3,78 | 358,50K |
| 2026-09-28 | $3,91 | -3,09 % | $3,95 | $4,08 | $3,86 | 741,90K |
| 2026-09-25 | $4,04 | -3,12 % | $4,15 | $4,15 | $3,90 | 583,50K |
| 2026-09-24 | $4,17 | +6,38 % | $3,74 | $4,17 | $3,73 | 630,80K |
| 2026-09-23 | $3,92 | -1,75 % | $3,89 | $3,92 | $3,71 | 407,80K |
| 2026-09-22 | $3,99 | +3,64 % | $3,90 | $4,05 | $3,83 | 549,00K |
| 2026-09-21 | $3,85 | -1,79 % | $4,12 | $4,14 | $3,83 | 714,60K |
| 2026-09-18 | $3,92 | +12,97 % | $3,62 | $3,96 | $3,62 | 1,15M |
| 2026-09-17 | $3,47 | +6,12 % | $3,36 | $3,49 | $3,34 | 337,50K |
| 2026-09-16 | $3,27 | -0,61 % | $3,30 | $3,32 | $3,18 | 243,50K |
| 2026-09-15 | $3,29 | -9,62 % | $3,56 | $3,58 | $3,23 | 378,30K |
| 2026-09-14 | $3,64 | +4,30 % | $3,48 | $3,68 | $3,45 | 508,10K |
| 2026-09-11 | $3,49 | -2,79 % | $3,77 | $3,88 | $3,47 | 499,90K |
| 2026-09-10 | $3,59 | -2,18 % | $3,54 | $3,68 | $3,46 | 577,00K |
| 2026-09-09 | $3,67 | +2,51 % | $3,60 | $3,80 | $3,58 | 543,70K |
| 2026-09-08 | $3,58 | +8,48 % | $3,32 | $3,67 | $3,17 | 1,46M |
| 2026-09-04 | $3,30 | 0,00 % | $3,25 | $3,35 | $3,21 | 320,80K |
| 2026-09-03 | $3,30 | +7,84 % | $3,10 | $3,33 | $3,10 | 534,60K |
| 2026-09-02 | $3,06 | -0,81 % | $3,08 | $3,17 | $3,03 | 309,90K |
| 2026-09-01 | $3,09 | -9,80 % | $3,25 | $3,33 | $3,08 | 369,00K |
| 2026-08-31 | $3,42 | +4,91 % | $3,27 | $3,42 | $3,20 | 445,10K |
| 2026-08-28 | $3,26 | -9,94 % | $3,57 | $3,69 | $3,24 | 1,00M |
| 2026-08-27 | $3,62 | +6,78 % | $3,39 | $3,83 | $3,39 | 1,49M |
| 2026-08-26 | $3,39 | -0,59 % | $3,34 | $3,41 | $3,20 | 339,80K |
| 2026-08-25 | $3,41 | +4,60 % | $3,33 | $3,58 | $3,26 | 808,20K |
| 2026-08-24 | $3,26 | +2,52 % | $3,40 | $3,50 | $3,24 | 529,00K |
| 2026-08-21 | $3,18 | +1,27 % | $3,27 | $3,57 | $3,13 | 829,60K |
| 2026-08-20 | $3,14 | +3,29 % | $3,21 | $3,22 | $2,86 | 1,02M |
| 2026-08-19 | $3,04 | +12,59 % | $2,74 | $3,32 | $2,67 | 2,17M |
| 2026-08-18 | $2,70 | -4,93 % | $2,83 | $2,92 | $2,70 | 205,30K |
| 2026-08-17 | $2,84 | +4,41 % | $2,75 | $2,91 | $2,74 | 198,80K |
| 2026-08-14 | $2,72 | -3,89 % | $2,85 | $2,86 | $2,71 | 157,60K |
| 2026-08-13 | $2,83 | +5,20 % | $2,78 | $3,03 | $2,74 | 393,80K |
| 2026-08-12 | $2,69 | +1,89 % | $2,64 | $2,75 | $2,63 | 122,90K |
| 2026-08-11 | $2,64 | +1,15 % | $2,61 | $2,66 | $2,56 | 121,90K |
| 2026-08-10 | $2,61 | -3,33 % | $2,69 | $2,69 | $2,60 | 84,60K |
| 2026-08-07 | $2,70 | +1,12 % | $2,65 | $2,75 | $2,65 | 114,40K |
| 2026-08-06 | $2,67 | -2,20 % | $2,65 | $2,73 | $2,60 | 108,40K |
| 2026-08-05 | $2,73 | 0,00 % | $2,73 | $2,82 | $2,68 | 216,50K |
| 2026-08-04 | $2,73 | +2,63 % | $2,70 | $2,79 | $2,69 | 171,70K |
| 2026-08-03 | $2,66 | +0,76 % | $2,63 | $2,73 | $2,53 | 369,50K |
| 2026-07-31 | $2,64 | -0,75 % | $2,61 | $2,71 | $2,59 | 358,50K |
| 2026-07-30 | $2,66 | +13,68 % | $2,38 | $2,67 | $2,38 | 208,60K |
| 2026-07-29 | $2,34 | -3,31 % | $2,39 | $2,47 | $2,34 | 361,60K |
| 2026-07-28 | $2,42 | -5,47 % | $2,52 | $2,56 | $2,34 | 236,90K |
| 2026-07-27 | $2,56 | +1,99 % | $2,56 | $2,66 | $2,53 | 109,00K |
| 2026-07-24 | $2,51 | -4,92 % | $2,64 | $2,64 | $2,51 | 268,00K |
| 2026-07-23 | $2,64 | -4,35 % | $2,75 | $2,83 | $2,63 | 266,00K |
| 2026-07-22 | $2,76 | 0,00 % | $2,76 | $2,82 | $2,66 | 259,40K |
| 2026-07-21 | $2,76 | +1,47 % | $2,77 | $2,90 | $2,74 | 220,40K |
| 2026-07-20 | $2,72 | -0,73 % | $2,76 | $2,83 | $2,71 | 78,80K |
| 2026-07-17 | $2,74 | -0,36 % | $2,69 | $2,86 | $2,60 | 296,80K |
| 2026-07-16 | $2,75 | -8,94 % | $2,97 | $2,98 | $2,75 | 252,00K |
| 2026-07-15 | $3,02 | +2,03 % | $3,01 | $3,10 | $2,90 | 237,20K |
| 2026-07-14 | $2,96 | -0,34 % | $3,04 | $3,06 | $2,96 | 132,30K |
| 2026-07-13 | $2,97 | -3,88 % | $3,03 | $3,08 | $2,90 | 168,80K |
| 2026-07-10 | $3,09 | -0,96 % | $3,14 | $3,22 | $3,04 | 168,00K |
| 2026-07-09 | $3,12 | +5,05 % | $3,00 | $3,12 | $2,98 | 140,80K |
| 2026-07-08 | $2,97 | +3,85 % | $2,83 | $2,97 | $2,81 | 304,90K |
| 2026-07-07 | $2,86 | -12,27 % | $3,21 | $3,25 | $2,85 | 479,40K |
| 2026-07-06 | $3,26 | +4,82 % | $3,10 | $3,38 | $3,09 | 408,80K |
| 2026-07-02 | $3,11 | -0,96 % | $3,16 | $3,47 | $3,03 | 425,80K |
| 2026-07-01 | $3,14 | 0,00 % | $3,18 | $3,29 | $3,02 | 491,90K |
| 2026-06-30 | $3,14 | -1,26 % | $3,13 | $3,21 | $3,01 | 338,50K |
| 2026-06-29 | $3,18 | +3,92 % | $3,09 | $3,21 | $2,92 | 275,90K |
| 2026-06-26 | $3,06 | +3,38 % | $2,90 | $3,17 | $2,84 | 667,60K |
| 2026-06-25 | $2,96 | -12,94 % | $3,47 | $3,48 | $2,95 | 1,59M |
| 2026-06-24 | $3,40 | -7,36 % | $3,67 | $3,74 | $3,38 | 673,30K |
| 2026-06-23 | $3,67 | -1,08 % | $3,51 | $3,91 | $3,51 | 611,40K |
| 2026-06-22 | $3,71 | +7,54 % | $3,49 | $3,81 | $3,46 | 684,90K |
| 2026-06-18 | $3,45 | -2,27 % | $3,56 | $3,63 | $3,38 | 821,70K |
| 2026-06-17 | $3,53 | +8,95 % | $3,28 | $4,00 | $3,21 | 2,97M |
| 2026-06-16 | $3,24 | +10,96 % | $2,97 | $3,34 | $2,97 | 1,29M |
| 2026-06-15 | $2,92 | +7,35 % | $2,88 | $3,03 | $2,88 | 487,00K |
| 2026-06-12 | $2,72 | +2,26 % | $2,68 | $2,83 | $2,66 | 318,60K |
| 2026-06-11 | $2,66 | +5,56 % | $2,51 | $2,71 | $2,49 | 511,80K |
| 2026-06-10 | $2,52 | -2,70 % | $2,51 | $2,68 | $2,50 | 261,20K |
| 2026-06-09 | $2,59 | -11,60 % | $2,90 | $2,93 | $2,56 | 784,90K |
| 2026-06-08 | $2,93 | -2,01 % | $3,09 | $3,15 | $2,81 | 740,70K |
| 2026-06-05 | $2,99 | -14,57 % | $3,42 | $3,42 | $2,89 | 802,50K |
| 2026-06-04 | $3,50 | -3,05 % | $3,42 | $3,63 | $3,41 | 266,10K |
| 2026-06-03 | $3,61 | -2,43 % | $3,78 | $3,78 | $3,56 | 488,50K |
| 2026-06-02 | $3,70 | -4,15 % | $3,80 | $3,89 | $3,63 | 630,10K |
| 2026-06-01 | $3,86 | +10,29 % | $3,67 | $4,05 | $3,60 | 1,20M |
| 2026-05-29 | $3,50 | +1,74 % | $3,52 | $3,64 | $3,33 | 645,20K |
| 2026-05-28 | $3,44 | -4,44 % | $3,49 | $3,56 | $3,34 | 411,20K |
| 2026-05-27 | $3,60 | -2,70 % | $3,60 | $3,67 | $3,42 | 499,80K |
| 2026-05-26 | $3,70 | +2,21 % | $3,69 | $3,90 | $3,60 | 600,80K |