Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,16 | 3,28 | 3,08 | 3,14 | 0,32% | 523.216,00 |
| 30.06.2025 | 3,11 | 3,18 | 3,02 | 3,13 | 1,29% | 436.286,00 |
| 27.06.2025 | 3,21 | 3,24 | 3,05 | 3,09 | -3,74% | 570.724,00 |
| 26.06.2025 | 3,29 | 3,37 | 3,17 | 3,21 | -2,13% | 691.893,00 |
| 25.06.2025 | 3,16 | 3,40 | 3,15 | 3,28 | 2,82% | 793.197,00 |
| 24.06.2025 | 3,20 | 3,29 | 3,03 | 3,19 | -0,93% | 862.386,00 |
| 23.06.2025 | 3,43 | 3,55 | 3,16 | 3,22 | -3,88% | 1.668.443,00 |
| 20.06.2025 | 3,17 | 3,44 | 3,07 | 3,35 | 7,72% | 1.540.446,00 |
| 18.06.2025 | 3,30 | 3,38 | 3,08 | 3,11 | -1,27% | 1.061.971,00 |
| 17.06.2025 | 3,06 | 3,25 | 3,01 | 3,15 | 2,27% | 711.067,00 |
| 16.06.2025 | 3,11 | 3,15 | 2,96 | 3,08 | -0,48% | 920.379,00 |
| 13.06.2025 | 3,41 | 3,42 | 3,08 | 3,10 | -8,97% | 1.019.172,00 |
| 12.06.2025 | 3,27 | 3,48 | 3,12 | 3,40 | -20,56% | 2.887.628,00 |
| 11.06.2025 | 4,24 | 4,35 | 4,12 | 4,28 | 1,18% | 258.683,00 |
| 10.06.2025 | 4,48 | 4,49 | 4,05 | 4,23 | -4,08% | 348.156,00 |
| 09.06.2025 | 4,34 | 4,70 | 4,30 | 4,41 | 1,61% | 413.533,00 |
| 06.06.2025 | 4,38 | 4,60 | 4,17 | 4,34 | 5,34% | 620.203,00 |
| 05.06.2025 | 3,79 | 4,34 | 3,76 | 4,12 | 10,16% | 673.393,00 |
| 04.06.2025 | 3,71 | 3,84 | 3,60 | 3,74 | 1,36% | 319.929,00 |
| 03.06.2025 | 3,48 | 3,71 | 3,41 | 3,69 | 5,73% | 492.950,00 |
| 02.06.2025 | 3,15 | 3,56 | 3,12 | 3,49 | 14,05% | 590.313,00 |
| 30.05.2025 | 3,01 | 3,10 | 3,00 | 3,06 | 0,66% | 109.405,00 |
| 29.05.2025 | 3,00 | 3,11 | 3,00 | 3,04 | 2,01% | 165.677,00 |
| 28.05.2025 | 3,05 | 3,09 | 2,95 | 2,98 | -1,32% | 209.546,00 |
| 27.05.2025 | 3,05 | 3,09 | 2,95 | 3,02 | -2,58% | 358.234,00 |
| 23.05.2025 | 3,00 | 3,15 | 2,89 | 3,10 | 5,08% | 247.220,00 |
| 22.05.2025 | 2,80 | 3,18 | 2,80 | 2,95 | 3,87% | 257.444,00 |
| 21.05.2025 | 2,86 | 2,86 | 2,71 | 2,84 | 1,79% | 260.899,00 |
| 20.05.2025 | 2,75 | 2,94 | 2,75 | 2,79 | 1,09% | 208.933,00 |
| 19.05.2025 | 2,91 | 2,98 | 2,71 | 2,76 | -4,83% | 195.945,00 |
| 16.05.2025 | 3,00 | 3,11 | 2,85 | 2,90 | -3,33% | 1.177.569,00 |
| 15.05.2025 | 3,00 | 3,07 | 2,95 | 3,00 | 0,33% | 225.258,00 |
| 14.05.2025 | 3,25 | 3,27 | 2,92 | 2,99 | -8,56% | 270.083,00 |
| 13.05.2025 | 3,35 | 3,39 | 3,25 | 3,27 | -2,68% | 177.473,00 |
| 12.05.2025 | 3,41 | 3,43 | 3,26 | 3,36 | -3,45% | 197.213,00 |
| 09.05.2025 | 3,44 | 3,54 | 3,40 | 3,48 | 1,46% | 160.671,00 |
| 08.05.2025 | 3,39 | 3,43 | 3,30 | 3,43 | 1,18% | 131.029,00 |
| 07.05.2025 | 3,41 | 3,56 | 3,34 | 3,39 | -1,74% | 186.098,00 |
| 06.05.2025 | 3,27 | 3,49 | 3,23 | 3,45 | 7,48% | 197.808,00 |
| 05.05.2025 | 3,22 | 3,29 | 3,17 | 3,21 | -0,62% | 131.822,00 |
| 02.05.2025 | 3,41 | 3,42 | 3,22 | 3,23 | -4,72% | 149.045,00 |
| 01.05.2025 | 3,43 | 3,48 | 3,30 | 3,39 | -1,74% | 157.327,00 |
| 30.04.2025 | 3,34 | 3,50 | 3,22 | 3,45 | 1,47% | 244.330,00 |
| 29.04.2025 | 3,51 | 3,51 | 3,35 | 3,40 | -2,02% | 122.303,00 |
| 28.04.2025 | 3,52 | 3,55 | 3,20 | 3,47 | -0,86% | 247.397,00 |
| 25.04.2025 | 3,49 | 3,68 | 3,45 | 3,50 | -2,51% | 142.448,00 |
| 24.04.2025 | 3,44 | 3,59 | 3,33 | 3,59 | 6,53% | 200.969,00 |
| 23.04.2025 | 3,37 | 3,53 | 3,21 | 3,37 | -1,17% | 270.080,00 |
| 22.04.2025 | 3,61 | 3,67 | 3,30 | 3,41 | -4,75% | 295.740,00 |
| 21.04.2025 | 3,76 | 3,95 | 3,50 | 3,58 | -2,45% | 477.334,00 |
| 17.04.2025 | 3,44 | 3,79 | 3,37 | 3,67 | 6,38% | 399.114,00 |
| 16.04.2025 | 3,25 | 3,79 | 3,21 | 3,45 | 8,83% | 833.845,00 |
| 15.04.2025 | 3,27 | 3,35 | 3,12 | 3,17 | -3,65% | 193.941,00 |
| 14.04.2025 | 3,16 | 3,35 | 3,08 | 3,29 | 5,11% | 332.529,00 |
| 11.04.2025 | 2,91 | 3,19 | 2,90 | 3,13 | 10,60% | 381.940,00 |
| 10.04.2025 | 2,80 | 2,89 | 2,67 | 2,83 | 2,54% | 228.142,00 |
| 09.04.2025 | 2,55 | 2,79 | 2,50 | 2,76 | 12,20% | 242.521,00 |
| 08.04.2025 | 2,81 | 2,85 | 2,43 | 2,46 | -8,21% | 162.671,00 |
| 07.04.2025 | 2,46 | 2,95 | 2,46 | 2,68 | 4,28% | 212.467,00 |
| 04.04.2025 | 2,65 | 2,69 | 2,30 | 2,57 | -3,75% | 352.929,00 |
| 03.04.2025 | 2,75 | 2,88 | 2,67 | 2,67 | -9,49% | 245.200,00 |
| 02.04.2025 | 3,00 | 3,11 | 2,94 | 2,95 | -1,67% | 115.676,00 |
| 01.04.2025 | 3,25 | 3,29 | 2,99 | 3,00 | -7,41% | 158.135,00 |
| 31.03.2025 | 3,06 | 3,25 | 2,88 | 3,24 | 5,88% | 196.178,00 |
| 28.03.2025 | 3,48 | 3,52 | 3,01 | 3,06 | -12,07% | 386.099,00 |
| 27.03.2025 | 3,31 | 3,54 | 3,28 | 3,48 | 6,75% | 249.686,00 |
| 26.03.2025 | 3,51 | 3,51 | 3,24 | 3,26 | -6,32% | 173.842,00 |
| 25.03.2025 | 3,45 | 3,68 | 3,42 | 3,48 | 2,05% | 335.597,00 |
| 24.03.2025 | 3,30 | 3,45 | 3,12 | 3,41 | 3,96% | 237.426,00 |
| 21.03.2025 | 3,22 | 3,30 | 2,99 | 3,28 | 1,55% | 211.030,00 |
| 20.03.2025 | 3,19 | 3,33 | 3,15 | 3,23 | -0,31% | 119.638,00 |
| 19.03.2025 | 3,39 | 3,42 | 3,10 | 3,24 | -3,86% | 244.728,00 |
| 18.03.2025 | 3,00 | 3,49 | 3,00 | 3,37 | 13,85% | 770.038,00 |
| 17.03.2025 | 2,84 | 2,98 | 2,81 | 2,96 | 4,96% | 149.643,00 |
| 14.03.2025 | 2,95 | 2,95 | 2,77 | 2,82 | -1,05% | 137.745,00 |
| 13.03.2025 | 2,73 | 2,90 | 2,68 | 2,85 | 4,40% | 239.692,00 |
| 12.03.2025 | 2,63 | 2,75 | 2,53 | 2,73 | 3,80% | 184.881,00 |
| 11.03.2025 | 2,56 | 2,63 | 2,50 | 2,63 | 3,54% | 112.619,00 |
| 10.03.2025 | 2,63 | 2,65 | 2,45 | 2,54 | -3,05% | 162.937,00 |
| 07.03.2025 | 2,69 | 2,76 | 2,58 | 2,62 | -2,60% | 98.294,00 |
| 06.03.2025 | 2,50 | 2,75 | 2,48 | 2,69 | 5,08% | 209.209,00 |
| 05.03.2025 | 2,38 | 2,58 | 2,28 | 2,56 | 9,40% | 229.390,00 |
| 04.03.2025 | 2,30 | 2,38 | 2,22 | 2,34 | 3,54% | 183.155,00 |
| 03.03.2025 | 2,33 | 2,39 | 2,24 | 2,26 | -3,00% | 131.822,00 |
| 28.02.2025 | 2,27 | 2,36 | 2,24 | 2,33 | 2,64% | 97.604,00 |
| 27.02.2025 | 2,31 | 2,40 | 2,25 | 2,27 | -3,81% | 132.706,00 |
| 26.02.2025 | 2,35 | 2,44 | 2,32 | 2,36 | -1,67% | 133.579,00 |
| 25.02.2025 | 2,53 | 2,53 | 2,33 | 2,40 | -5,51% | 141.592,00 |
| 24.02.2025 | 2,45 | 2,57 | 2,37 | 2,54 | 5,83% | 121.756,00 |
| 21.02.2025 | 2,70 | 2,70 | 2,40 | 2,40 | -11,11% | 312.363,00 |
| 20.02.2025 | 2,80 | 2,84 | 2,68 | 2,70 | -1,82% | 141.254,00 |
| 19.02.2025 | 2,79 | 2,84 | 2,69 | 2,75 | -1,43% | 117.391,00 |
| 18.02.2025 | 2,79 | 2,84 | 2,65 | 2,79 | 0,72% | 164.412,00 |
| 14.02.2025 | 2,97 | 2,97 | 2,72 | 2,77 | -5,46% | 203.290,00 |
| 13.02.2025 | 2,97 | 3,05 | 2,80 | 2,93 | 0,00% | 411.397,00 |
| 12.02.2025 | 2,62 | 2,96 | 2,61 | 2,93 | 12,26% | 483.784,00 |
| 11.02.2025 | 2,59 | 2,68 | 2,50 | 2,61 | 0,77% | 248.287,00 |
| 10.02.2025 | 2,59 | 2,64 | 2,56 | 2,59 | 1,57% | 113.966,00 |
| 07.02.2025 | 2,61 | 2,61 | 2,47 | 2,55 | -1,54% | 154.691,00 |
| 06.02.2025 | 2,59 | 2,61 | 2,39 | 2,59 | 0,00% | 179.319,00 |