Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,59 | 43,08 | 38,40 | 38,78 | -5,55% | 1.913,00 |
| 05.03.2026 | 46,63 | 46,63 | 39,31 | 41,06 | -13,86% | 1.913,00 |
| 04.03.2026 | 50,31 | 50,48 | 45,55 | 47,67 | -1,74% | 3.432.825,00 |
| 03.03.2026 | 49,99 | 50,05 | 45,31 | 48,51 | -12,97% | 5.773.735,00 |
| 02.03.2026 | 50,17 | 55,75 | 48,50 | 55,74 | 10,66% | 5.999.318,00 |
| 27.02.2026 | 50,15 | 51,25 | 45,22 | 50,37 | 1,00% | 5.794.389,00 |
| 26.02.2026 | 47,49 | 50,30 | 45,50 | 49,87 | 2,57% | 4.336.099,00 |
| 25.02.2026 | 49,40 | 52,28 | 48,23 | 48,62 | 3,58% | 5.051.949,00 |
| 24.02.2026 | 41,02 | 47,47 | 39,20 | 46,94 | 11,63% | 4.092.829,00 |
| 23.02.2026 | 42,21 | 43,34 | 41,30 | 42,05 | 2,39% | 3.354.684,00 |
| 20.02.2026 | 41,56 | 46,26 | 41,06 | 41,07 | -2,56% | 7.053.248,00 |
| 19.02.2026 | 39,84 | 43,44 | 39,65 | 42,15 | 3,61% | 3.932.939,00 |
| 18.02.2026 | 35,80 | 43,71 | 35,09 | 40,68 | 21,07% | 6.538.476,00 |
| 17.02.2026 | 34,06 | 34,80 | 30,81 | 33,60 | -5,49% | 4.196.259,00 |
| 13.02.2026 | 33,69 | 38,50 | 33,50 | 35,55 | 7,40% | 3.668.493,00 |
| 12.02.2026 | 35,25 | 38,66 | 33,01 | 33,10 | -7,88% | 3.334.691,00 |
| 11.02.2026 | 38,59 | 38,60 | 34,14 | 35,93 | -1,96% | 2.268.535,00 |
| 10.02.2026 | 36,71 | 38,55 | 35,27 | 36,65 | -5,44% | 3.582.548,00 |
| 09.02.2026 | 35,23 | 38,85 | 34,23 | 38,76 | 12,06% | 3.558.076,00 |
| 06.02.2026 | 33,42 | 34,96 | 31,18 | 34,59 | 2,58% | 3.983.042,00 |
| 05.02.2026 | 33,84 | 37,06 | 33,04 | 33,72 | -14,22% | 5.331.003,00 |
| 04.02.2026 | 43,46 | 44,20 | 36,75 | 39,31 | -6,56% | 3.998.693,00 |
| 03.02.2026 | 39,99 | 42,15 | 36,40 | 42,07 | 19,48% | 6.081.519,00 |
| 02.02.2026 | 37,35 | 40,42 | 34,82 | 35,21 | -5,73% | 5.749.930,00 |
| 30.01.2026 | 36,29 | 43,49 | 36,10 | 37,35 | -18,32% | 9.015.707,00 |
| 29.01.2026 | 53,53 | 53,81 | 44,10 | 45,73 | -11,53% | 7.852.819,00 |
| 28.01.2026 | 55,04 | 56,87 | 49,35 | 51,69 | -5,76% | 5.335.490,00 |
| 27.01.2026 | 47,34 | 55,45 | 45,55 | 54,85 | 10,61% | 7.419.819,00 |
| 26.01.2026 | 54,18 | 58,73 | 49,14 | 49,59 | -2,09% | 10.743.661,00 |
| 23.01.2026 | 47,57 | 51,47 | 45,80 | 50,65 | 8,48% | 7.029.289,00 |
| 22.01.2026 | 39,55 | 47,18 | 38,63 | 46,69 | 17,99% | 7.006.655,00 |
| 21.01.2026 | 45,51 | 45,51 | 37,88 | 39,57 | -7,48% | 8.872.914,00 |
| 20.01.2026 | 37,33 | 43,02 | 36,09 | 42,77 | 23,51% | 7.319.070,00 |
| 16.01.2026 | 34,12 | 35,36 | 32,95 | 34,63 | 0,12% | 3.069.324,00 |
| 15.01.2026 | 33,37 | 35,90 | 32,80 | 34,59 | 1,02% | 2.941.988,00 |
| 14.01.2026 | 35,44 | 35,78 | 31,65 | 34,24 | 1,18% | 4.935.485,00 |
| 13.01.2026 | 34,01 | 35,71 | 32,65 | 33,84 | 2,55% | 5.102.726,00 |
| 12.01.2026 | 29,04 | 34,17 | 28,30 | 33,00 | 21,64% | 6.926.639,00 |
| 09.01.2026 | 26,69 | 27,75 | 26,02 | 27,13 | 3,63% | 2.516.251,00 |
| 08.01.2026 | 28,77 | 28,77 | 25,03 | 26,18 | -11,97% | 4.836.277,00 |
| 07.01.2026 | 27,34 | 29,99 | 26,80 | 29,74 | 4,10% | 2.808.926,00 |
| 06.01.2026 | 29,15 | 30,33 | 28,00 | 28,57 | 1,49% | 4.073.236,00 |
| 05.01.2026 | 25,10 | 28,99 | 25,04 | 28,15 | 15,37% | 6.654.074,00 |