Hyperfine, Inc. Class A HYPR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,8938+0,02 (+2,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,89 | +2,52 % | $0,88 | $0,91 | $0,82 | 1,40M |
| 2026-10-01 | $0,87 | +7,92 % | $0,82 | $0,91 | $0,79 | 1,03M |
| 2026-09-30 | $0,81 | +0,37 % | $0,81 | $0,84 | $0,80 | 429,20K |
| 2026-09-29 | $0,81 | -3,71 % | $0,85 | $0,85 | $0,80 | 469,70K |
| 2026-09-28 | $0,84 | +2,83 % | $0,81 | $0,88 | $0,80 | 613,30K |
| 2026-09-25 | $0,81 | +2,14 % | $0,80 | $0,82 | $0,80 | 247,10K |
| 2026-09-24 | $0,80 | +0,76 % | $0,79 | $0,80 | $0,77 | 184,70K |
| 2026-09-23 | $0,79 | -1,86 % | $0,82 | $0,82 | $0,78 | 611,40K |
| 2026-09-22 | $0,81 | +3,07 % | $0,79 | $0,83 | $0,76 | 760,20K |
| 2026-09-21 | $0,78 | -0,51 % | $0,79 | $0,79 | $0,75 | 618,90K |
| 2026-09-18 | $0,79 | +1,55 % | $0,78 | $0,80 | $0,76 | 548,30K |
| 2026-09-17 | $0,77 | -0,13 % | $0,80 | $0,80 | $0,77 | 300,30K |
| 2026-09-16 | $0,77 | -3,37 % | $0,79 | $0,80 | $0,77 | 327,90K |
| 2026-09-15 | $0,80 | -0,37 % | $0,81 | $0,82 | $0,79 | 284,10K |
| 2026-09-14 | $0,80 | +1,77 % | $0,79 | $0,81 | $0,77 | 429,00K |
| 2026-09-11 | $0,79 | +0,51 % | $0,81 | $0,81 | $0,78 | 189,00K |
| 2026-09-10 | $0,79 | -0,63 % | $0,79 | $0,82 | $0,78 | 249,40K |
| 2026-09-09 | $0,79 | -3,77 % | $0,81 | $0,83 | $0,79 | 497,50K |
| 2026-09-08 | $0,82 | +1,11 % | $0,83 | $0,84 | $0,81 | 258,60K |
| 2026-09-04 | $0,81 | -2,87 % | $0,82 | $0,83 | $0,80 | 524,50K |
| 2026-09-03 | $0,84 | +3,85 % | $0,83 | $0,84 | $0,80 | 606,40K |
| 2026-09-02 | $0,81 | -0,62 % | $0,82 | $0,83 | $0,79 | 519,50K |
| 2026-09-01 | $0,81 | -1,58 % | $0,82 | $0,83 | $0,81 | 242,00K |
| 2026-08-31 | $0,82 | -1,08 % | $0,83 | $0,84 | $0,81 | 311,90K |
| 2026-08-28 | $0,83 | -1,42 % | $0,85 | $0,86 | $0,83 | 326,20K |
| 2026-08-27 | $0,85 | -2,65 % | $0,88 | $0,88 | $0,83 | 550,10K |
| 2026-08-26 | $0,87 | -0,23 % | $0,89 | $0,89 | $0,83 | 571,30K |
| 2026-08-25 | $0,87 | +1,64 % | $0,86 | $0,88 | $0,85 | 456,50K |
| 2026-08-24 | $0,86 | -5,10 % | $0,91 | $0,91 | $0,85 | 633,60K |
| 2026-08-21 | $0,90 | -0,22 % | $0,92 | $0,92 | $0,88 | 531,80K |
| 2026-08-20 | $0,90 | +0,22 % | $0,90 | $0,93 | $0,88 | 741,60K |
| 2026-08-19 | $0,90 | +0,67 % | $0,90 | $0,93 | $0,88 | 478,20K |
| 2026-08-18 | $0,90 | 0,00 % | $0,90 | $0,91 | $0,87 | 577,60K |
| 2026-08-17 | $0,90 | +0,34 % | $0,91 | $0,93 | $0,88 | 836,70K |
| 2026-08-14 | $0,89 | 0,00 % | $0,90 | $0,92 | $0,88 | 583,30K |
| 2026-08-13 | $0,89 | -0,89 % | $0,90 | $0,92 | $0,88 | 395,80K |
| 2026-08-12 | $0,90 | -6,73 % | $0,96 | $0,96 | $0,88 | 928,50K |
| 2026-08-11 | $0,97 | +1,68 % | $0,95 | $0,99 | $0,92 | 479,90K |
| 2026-08-10 | $0,95 | -0,52 % | $0,94 | $1,03 | $0,94 | 467,00K |
| 2026-08-07 | $0,95 | -2,75 % | $0,97 | $1,04 | $0,93 | 905,20K |
| 2026-08-06 | $0,98 | +0,20 % | $0,98 | $1,02 | $0,97 | 384,80K |
| 2026-08-05 | $0,98 | -3,92 % | $1,02 | $1,03 | $0,96 | 672,00K |
| 2026-08-04 | $1,02 | +3,98 % | $0,97 | $1,05 | $0,97 | 575,80K |
| 2026-08-03 | $0,98 | +4,81 % | $0,94 | $1,02 | $0,94 | 403,70K |
| 2026-07-31 | $0,94 | +0,86 % | $0,93 | $0,96 | $0,92 | 383,60K |
| 2026-07-30 | $0,93 | +4,15 % | $0,90 | $0,99 | $0,90 | 543,20K |
| 2026-07-29 | $0,89 | -2,73 % | $0,93 | $0,95 | $0,88 | 720,80K |
| 2026-07-28 | $0,92 | -4,68 % | $0,97 | $0,98 | $0,91 | 657,40K |
| 2026-07-27 | $0,96 | +0,73 % | $0,96 | $1,01 | $0,94 | 523,00K |
| 2026-07-24 | $0,95 | 0,00 % | $0,94 | $1,01 | $0,94 | 312,00K |
| 2026-07-23 | $0,95 | -2,55 % | $0,98 | $0,99 | $0,94 | 525,30K |
| 2026-07-22 | $0,98 | -1,21 % | $1,00 | $1,00 | $0,95 | 726,60K |
| 2026-07-21 | $0,99 | +1,23 % | $0,98 | $1,02 | $0,95 | 533,20K |
| 2026-07-20 | $0,98 | +5,16 % | $0,94 | $0,99 | $0,92 | 963,70K |
| 2026-07-17 | $0,93 | -5,19 % | $0,98 | $0,98 | $0,91 | 1,23M |
| 2026-07-16 | $0,98 | -3,73 % | $1,02 | $1,03 | $0,94 | 2,46M |
| 2026-07-15 | $1,02 | -1,92 % | $1,05 | $1,07 | $1,01 | 601,70K |
| 2026-07-14 | $1,04 | -0,95 % | $1,07 | $1,08 | $1,03 | 427,70K |
| 2026-07-13 | $1,05 | -3,67 % | $1,09 | $1,09 | $1,03 | 1,05M |
| 2026-07-10 | $1,09 | -3,11 % | $1,12 | $1,13 | $1,06 | 942,90K |
| 2026-07-09 | $1,13 | +0,90 % | $1,11 | $1,15 | $1,09 | 1,13M |
| 2026-07-08 | $1,12 | -8,61 % | $1,21 | $1,24 | $1,08 | 2,41M |
| 2026-07-07 | $1,22 | -3,94 % | $1,26 | $1,26 | $1,19 | 889,30K |
| 2026-07-06 | $1,27 | -2,31 % | $1,32 | $1,33 | $1,25 | 1,03M |
| 2026-07-02 | $1,30 | -2,99 % | $1,37 | $1,37 | $1,28 | 700,10K |
| 2026-07-01 | $1,34 | -0,74 % | $1,36 | $1,43 | $1,33 | 910,50K |
| 2026-06-30 | $1,35 | -6,25 % | $1,39 | $1,43 | $1,30 | 1,64M |
| 2026-06-29 | $1,44 | -2,04 % | $1,49 | $1,49 | $1,33 | 1,49M |
| 2026-06-26 | $1,47 | -13,02 % | $1,65 | $1,65 | $1,45 | 10,92M |
| 2026-06-25 | $1,69 | +15,75 % | $1,46 | $1,70 | $1,45 | 3,87M |
| 2026-06-24 | $1,46 | -0,68 % | $1,47 | $1,48 | $1,41 | 559,10K |
| 2026-06-23 | $1,47 | -1,34 % | $1,43 | $1,50 | $1,41 | 610,50K |
| 2026-06-22 | $1,49 | -6,88 % | $1,65 | $1,68 | $1,49 | 1,72M |
| 2026-06-18 | $1,60 | +15,11 % | $1,44 | $1,64 | $1,41 | 4,03M |
| 2026-06-17 | $1,39 | +0,72 % | $1,39 | $1,48 | $1,39 | 414,40K |
| 2026-06-16 | $1,38 | 0,00 % | $1,39 | $1,43 | $1,38 | 479,80K |
| 2026-06-15 | $1,38 | +1,47 % | $1,39 | $1,43 | $1,36 | 359,70K |
| 2026-06-12 | $1,36 | -4,23 % | $1,42 | $1,47 | $1,36 | 464,10K |
| 2026-06-11 | $1,42 | +1,43 % | $1,41 | $1,46 | $1,38 | 310,60K |
| 2026-06-10 | $1,40 | -1,41 % | $1,40 | $1,48 | $1,40 | 443,30K |
| 2026-06-09 | $1,42 | +0,71 % | $1,40 | $1,45 | $1,38 | 533,10K |
| 2026-06-08 | $1,41 | +2,17 % | $1,38 | $1,46 | $1,38 | 413,10K |
| 2026-06-05 | $1,38 | -8,00 % | $1,48 | $1,50 | $1,38 | 424,60K |
| 2026-06-04 | $1,50 | +0,67 % | $1,47 | $1,56 | $1,47 | 613,70K |
| 2026-06-03 | $1,49 | -0,67 % | $1,49 | $1,52 | $1,46 | 475,00K |
| 2026-06-02 | $1,50 | -1,32 % | $1,52 | $1,56 | $1,49 | 575,60K |
| 2026-06-01 | $1,52 | -2,56 % | $1,57 | $1,58 | $1,52 | 304,60K |
| 2026-05-29 | $1,56 | -2,50 % | $1,60 | $1,60 | $1,53 | 711,00K |
| 2026-05-28 | $1,60 | +0,63 % | $1,58 | $1,62 | $1,54 | 424,50K |
| 2026-05-27 | $1,59 | -4,22 % | $1,66 | $1,70 | $1,58 | 735,40K |