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