Hyperliquid Kurs 2026: 20,58 € bis 70,26 €, jeder Tag

Hyperliquid schloss am 1.1.2026 bei 20,58 € und zuletzt am 6.11.2026 bei 70,26 €.

Das ist ein Plus von 241,4 % in Euro, +224,3 % in Dollar und +235,1 % in Franken.

Den höchsten Schlusskurs erreichte Hyperliquid am 22.9.2026 mit 84,85 €, den tiefsten am 20.1.2026 mit 17,87 €.

Hyperliquid-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
20,58 €
Schlusskurs 1.1.2026
70,26 €
Schlusskurs 6.11.2026
84,85 €
Hoch, 22.9.2026
17,87 €
Tief, 20.1.2026

Hyperliquid 2026 in Zahlen

Der größte Tagesgewinn kam am 27.1.2026 mit +22,3 %, der größte Tagesverlust am 4.6.2026 mit -13,7 %.

An 301 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 2. Quartal: +83,4 % vom 1.4.2026 bis 30.6.2026.

Am 6.11.2026 stand Hyperliquid bei 70,26 €, 78,44 $ und 64,24 CHF.

Hyperliquid Kursverlauf 2026 in Euro: +241,4 %, von 20,58 € auf 70,26 €, Hoch 84,85 € am 22.9.2026, Tief 17,87 € am 20.1.2026

Wofür die Kurse in der Steuererklärung dienen

  • Österreich: Kurs am Kauftag für den gleitenden Durchschnittspreis, Kurs am Verkaufstag für den Erlös. Regeln, Rechner.
  • Deutschland: Datum für die Jahresfrist, Kurs am Tag des Tauschs für den Veräußerungspreis; ein Tageskurs nach festen Regeln ist zulässig (BMF-Schreiben 6.3.2025, Rn. 91). Regeln, Rechner.
  • Schweiz: Bestand am 31.12. im Wertschriftenverzeichnis; maßgeblich ist der Steuerwert der ESTV-Kursliste, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. hyperliquid/2026.json herunterladen.

Hyperliquid Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202620,5824,1919,171.1750*
2.1.202620,9224,5219,441.1721
3.1.202621,6825,4120,151.1721*
4.1.202622,8726,8021,261.1721*
5.1.202622,8526,6521,221.1664
6.1.202624,1328,2522,411.1707
7.1.202622,9926,8721,391.1684
8.1.202622,0025,6820,481.1675
9.1.202621,6025,1520,121.1642
10.1.202620,6123,9919,201.1642*
11.1.202620,9224,3519,481.1642*
12.1.202620,3223,7618,921.1692
13.1.202622,0025,6420,481.1654
14.1.202622,2725,9520,791.1651
15.1.202621,2524,7119,801.1624
16.1.202621,5325,0120,051.1617
17.1.202621,8725,4020,361.1617*
18.1.202621,0424,4519,601.1617*
19.1.202620,4023,7318,941.1631
20.1.202617,8720,9616,561.1728
21.1.202618,7021,9517,331.1739
22.1.202618,2921,4116,981.1706
23.1.202619,2822,6417,881.1742
24.1.202619,7823,2218,351.1742*
25.1.202618,8622,1517,501.1742*
26.1.202621,0724,9419,431.1836
27.1.202625,7630,7323,691.1929
28.1.202628,6634,3226,331.1974
29.1.202625,7030,7623,601.1968
30.1.202625,6830,6123,511.1919
31.1.202626,0431,0423,841.1919*
1.2.202625,7530,6923,581.1919*
2.2.202628,0933,2625,841.1840
3.2.202627,6432,6225,351.1801
4.2.202629,9835,4427,491.1820
5.2.202628,1333,1925,771.1798
6.2.202627,4632,3825,191.1794
7.2.202626,6931,4824,491.1794*
8.2.202627,5532,4925,281.1794*
9.2.202626,3531,3224,111.1886
10.2.202624,2428,8322,121.1894
11.2.202624,7029,3922,561.1900
12.2.202626,1631,0623,911.1874
13.2.202626,6331,5924,291.1862
14.2.202626,8331,8224,471.1862*
15.2.202625,8730,6823,591.1862*
16.2.202626,3531,2424,061.1855
17.2.202625,0429,6222,831.1826
18.2.202624,1028,5521,991.1845
19.2.202624,7529,0922,571.1753
20.2.202625,8230,3823,571.1767
21.2.202625,2629,7223,071.1767*
22.2.202624,6729,0322,531.1767*
23.2.202622,3926,3820,471.1784
24.2.202623,0327,1221,001.1777
25.2.202623,6727,8921,611.1784
26.2.202623,8328,1521,781.1814
27.2.202623,1327,3021,051.1805
28.2.202626,4631,2324,091.1805*
1.3.202626,7531,5824,351.1805*
2.3.202628,0432,8025,561.1698
3.3.202626,9731,3024,561.1606
4.3.202627,6532,2025,111.1649
5.3.202626,2930,5523,831.1618
6.3.202626,8331,0224,271.1561
7.3.202626,2130,3023,711.1561*
8.3.202626,5730,7224,041.1561*
9.3.202629,9934,6627,021.1555
10.3.202629,3734,1926,511.1641
11.3.202631,2736,2128,241.1581
12.3.202632,3337,3329,181.1547
13.3.202631,7736,4628,701.1476
14.3.202632,9637,8229,771.1476*
15.3.202632,4837,2829,341.1476*
16.3.202635,5240,7732,111.1478
17.3.202635,6841,1432,351.1531
18.3.202636,6342,1333,241.1500
19.3.202634,2839,3931,271.1489
20.3.202634,2139,5331,121.1555
21.3.202633,8539,1230,791.1555*
22.3.202633,1538,3130,151.1555*
23.3.202632,2337,3729,411.1596
24.3.202634,8940,3731,901.1572
25.3.202634,7340,2631,791.1592
26.3.202633,8839,0931,001.1539
27.3.202633,5538,6430,791.1517
28.3.202634,2739,4731,451.1517*
29.3.202632,8137,7830,111.1517*
30.3.202632,0536,8129,451.1484
31.3.202631,8636,6329,291.1498
1.4.202631,0236,0028,511.1605
2.4.202630,5435,2028,141.1525
3.4.202630,9135,6228,471.1525*
4.4.202631,5536,3629,071.1525*
5.4.202631,9736,8529,451.1525*
6.4.202631,5636,3729,071.1525*
7.4.202633,4638,6630,921.1557
8.4.202633,1338,7830,561.1706
9.4.202633,7639,4531,201.1685
10.4.202635,5541,6432,861.1711
11.4.202636,1042,2733,361.1711*
12.4.202634,8840,8532,241.1711*
13.4.202637,9544,3435,071.1684
14.4.202636,9243,5434,001.1793
15.4.202637,8944,6434,941.1780
16.4.202637,2243,8534,361.1782
17.4.202637,8744,6834,961.1797
18.4.202637,1543,8234,291.1797*
19.4.202634,3740,5531,731.1797*
20.4.202634,6640,7631,851.1760
21.4.202633,7839,7530,991.1767
22.4.202635,0941,1832,201.1733
23.4.202635,3341,3132,421.1694
24.4.202635,1541,1732,341.1712
25.4.202635,4441,5132,601.1712*
26.4.202636,3242,5433,411.1712*
27.4.202635,4541,6532,651.1749
28.4.202634,3640,1431,741.1680
29.4.202634,1439,9731,531.1706
30.4.202633,9439,7231,201.1702
1.5.202635,2241,2232,371.1702*
2.5.202635,2641,2632,401.1702*
3.5.202635,4741,5132,601.1702*
4.5.202635,7141,7832,761.1700
5.5.202637,3943,7034,271.1686
6.5.202636,6143,0633,551.1762
7.5.202636,1242,5133,081.1770
8.5.202636,6543,1133,561.1761
9.5.202636,5142,9333,421.1761*
10.5.202636,5743,0133,491.1761*
11.5.202635,7342,0432,741.1765
12.5.202634,2940,2531,451.1738
13.5.202633,1638,8530,361.1715
14.5.202637,7244,1434,511.1702
15.5.202638,0044,1934,751.1628
16.5.202635,9441,7932,861.1628*
17.5.202639,2945,6935,931.1628*
18.5.202640,9647,7137,451.1648
19.5.202641,3748,0737,851.1620
20.5.202647,3654,9443,411.1600
21.5.202650,4858,5546,161.1599
22.5.202647,0354,5442,891.1595
23.5.202650,6258,6946,161.1595*
24.5.202654,1462,7849,371.1595*
25.5.202652,4761,0947,741.1643
26.5.202651,2159,5846,791.1634
27.5.202649,7657,9145,551.1637
28.5.202652,9661,5248,551.1617
29.5.202655,2664,3550,351.1644
30.5.202658,5868,2253,381.1644*
31.5.202661,8472,0156,351.1644*
1.6.202663,1573,5457,641.1646
2.6.202659,8769,7554,781.1649
3.6.202664,1374,4758,781.1614
4.6.202655,3264,3950,711.1640
5.6.202651,3659,7847,121.1640
6.6.202648,5656,5244,551.1640*
7.6.202651,3259,7447,091.1640*
8.6.202655,2963,8050,791.1540
9.6.202649,8657,7045,901.1573
10.6.202646,1553,2542,561.1539
11.6.202651,0558,9047,071.1537
12.6.202651,2659,2947,251.1567
13.6.202652,4960,7148,381.1567*
14.6.202655,2763,9350,941.1567*
15.6.202657,6366,9053,091.1607
16.6.202663,4473,5558,511.1594
17.6.202661,3571,1156,401.1591
18.6.202659,6168,3254,951.1461
19.6.202661,3270,3256,711.1467
20.6.202661,6270,6656,981.1467*
21.6.202658,3166,8653,921.1467*
22.6.202657,8066,2253,501.1456
23.6.202654,5562,1450,321.1392
24.6.202656,3563,9051,931.1340
25.6.202656,4864,0652,091.1342
26.6.202656,4364,3452,021.1401
27.6.202654,0161,5849,791.1401*
28.6.202653,8561,4049,641.1401*
29.6.202658,6066,8454,041.1406
30.6.202656,8964,8252,481.1394
1.7.202654,7962,3750,601.1383
2.7.202658,6066,8053,921.1399
3.7.202661,6870,6256,691.1448
4.7.202660,9869,8156,041.1448*
5.7.202662,2771,2857,221.1448*
6.7.202661,8270,5756,881.1415
7.7.202660,4969,1655,761.1433
8.7.202659,2767,5954,661.1404
9.7.202658,6967,1154,151.1435
10.7.202659,0567,5054,461.1430
11.7.202658,5066,8653,951.1430*
12.7.202658,9267,3454,341.1430*
13.7.202655,5563,4651,401.1424
14.7.202657,3665,4253,101.1405
15.7.202658,5966,8354,231.1406
16.7.202652,7960,5448,831.1467
17.7.202652,1659,6448,131.1435
18.7.202652,6560,2048,581.1435*
19.7.202653,4561,1249,331.1435*
20.7.202654,6462,4350,461.1426
21.7.202653,3260,8849,371.1418
22.7.202652,0759,4048,261.1408
23.7.202650,5257,5546,961.1392
24.7.202650,4957,4546,971.1377
25.7.202651,0458,0747,481.1377*
26.7.202652,4259,6448,761.1377*
27.7.202649,2256,0645,701.1389
28.7.202648,4955,1245,191.1367
29.7.202647,3653,8944,191.1380
30.7.202648,6555,8445,371.1476
31.7.202645,7952,5942,601.1485
1.8.202645,3552,0842,191.1485*
2.8.202645,7152,5042,531.1485*
3.8.202646,8153,9943,631.1535
4.8.202647,7955,0344,541.1515
5.8.202649,2856,9346,051.1554
6.8.202648,6856,1945,501.1542
7.8.202646,9154,1143,841.1535
8.8.202647,7655,0944,641.1535*
9.8.202646,7253,8943,671.1535*
10.8.202647,6555,0644,511.1555
11.8.202647,1954,4644,131.1540
12.8.202648,5356,0345,451.1545
13.8.202649,8157,4646,691.1534
14.8.202648,8256,4745,841.1567
15.8.202649,1156,8146,121.1567*
16.8.202649,3457,0746,331.1567*
17.8.202651,2759,4448,141.1593
18.8.202650,5658,5247,551.1576
19.8.202659,8569,4556,271.1605
20.8.202663,0773,6758,861.1681
21.8.202664,5275,4860,341.1699
22.8.202667,9379,4763,531.1699*
23.8.202670,3482,2965,781.1699*
24.8.202667,6278,8763,311.1664
25.8.202668,0279,3263,671.1662
26.8.202670,5882,3666,201.1669
27.8.202672,8684,8468,311.1645
28.8.202669,5180,9465,091.1643
29.8.202671,6283,3967,071.1643*
30.8.202668,7780,0664,391.1643*
31.8.202672,5884,1668,051.1596
1.9.202671,3882,7367,051.1590
2.9.202670,8281,9966,741.1578
3.9.202675,3687,5370,761.1615
4.9.202672,6584,4368,331.1622
5.9.202673,5485,4769,171.1622*
6.9.202675,6987,9771,191.1622*
7.9.202673,3185,2168,951.1622
8.9.202673,3485,1869,131.1614
9.9.202671,7583,6067,471.1652
10.9.202667,5878,5063,741.1616
11.9.202668,5079,4164,741.1592
12.9.202668,8579,8265,071.1592*
13.9.202666,6677,2763,001.1592*
14.9.202669,4780,2565,521.1551
15.9.202666,6676,9262,941.1539
16.9.202667,8078,2264,061.1537
17.9.202674,2085,1970,241.1481
18.9.202680,7592,5476,411.1460
19.9.202680,5292,2876,191.1460*
20.9.202681,7793,7177,371.1460*
21.9.202681,8594,0577,251.1490
22.9.202684,8597,2679,701.1463
23.9.202682,3693,9877,341.1411
24.9.202681,0492,1276,251.1367
25.9.202680,9392,2876,431.1403
26.9.202681,1892,5776,671.1403*
27.9.202680,3891,6675,921.1403*
28.9.202676,8787,4772,751.1378
29.9.202675,7886,0571,701.1355
30.9.202680,0190,8575,831.1355
1.10.202677,6387,7173,261.1298
2.10.202679,4589,1873,721.1225
3.10.202679,5589,2973,811.1225*
4.10.202680,5990,4774,781.1225*
5.10.202684,0894,2078,291.1204
6.10.202681,6291,9876,391.1269
7.10.202679,1588,4773,681.1177
8.10.202675,2784,2070,201.1186
9.10.202675,1084,1569,941.1206
10.10.202676,1785,3670,941.1206*
11.10.202677,3586,6872,031.1206*
12.10.202672,3880,9367,401.1181
13.10.202672,8581,5167,841.1188
14.10.202672,1980,8267,361.1195
15.10.202672,9081,7067,831.1208
16.10.202671,3280,2666,131.1253
17.10.202669,1877,8564,151.1253*
18.10.202670,0778,8564,971.1253*
19.10.202670,5779,2165,351.1225
20.10.202671,6280,3266,161.1215
21.10.202671,7480,6066,411.1234
22.10.202669,0077,3263,561.1205
23.10.202668,8177,0263,491.1193
24.10.202668,4976,6663,201.1193*
25.10.202668,1276,2462,851.1193*
26.10.202669,8078,0964,511.1188
27.10.202672,8181,1967,271.1150
28.10.202672,4480,6466,981.1133
29.10.202679,9288,9573,701.1130
30.10.202680,4489,8773,961.1172
31.10.202678,5787,7772,231.1172*
1.11.202678,6087,8272,271.1172*
2.11.202674,8383,9368,791.1216
3.11.202676,0685,0269,711.1179
4.11.202674,4383,8668,381.1267
5.11.202668,3076,6662,701.1224
6.11.202670,2678,4464,241.1165

Quelle und Methode

Schlusskurs des UTC-Tages von Bitstamp (USD-Paar); je Tag gilt die erste Quelle dieser Reihenfolge: Bitstamp, Binance, Kraken, DeFiLlama. Euro über den EZB-Referenzkurs USD je EUR des Tages, Franken über CHF je EUR. Stand: 7. November 2026. Lizenz der Datei: CC BY 4.0 mit Quellenangabe Kryptofiskus.

Weitere Jahre

Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.