Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,94 | 15,49 | 13,81 | 14,00 | 5,82% | 2.895.248,00 |
| 16.12.2025 | 13,00 | 13,41 | 12,43 | 13,23 | 1,22% | 1.599.433,00 |
| 15.12.2025 | 14,31 | 14,34 | 12,55 | 13,07 | -2,46% | 2.547.287,00 |
| 12.12.2025 | 13,11 | 13,74 | 12,32 | 13,40 | 8,41% | 2.649.811,00 |
| 11.12.2025 | 11,77 | 13,00 | 11,45 | 12,36 | 6,00% | 2.174.872,00 |
| 10.12.2025 | 11,68 | 11,78 | 11,21 | 11,66 | -0,17% | 1.103.892,00 |
| 09.12.2025 | 11,20 | 11,92 | 11,19 | 11,68 | 3,55% | 1.887.933,00 |
| 08.12.2025 | 12,08 | 12,50 | 11,03 | 11,28 | -1,48% | 1.210.237,00 |
| 05.12.2025 | 12,20 | 12,39 | 11,41 | 11,45 | -4,34% | 1.287.194,00 |
| 04.12.2025 | 11,35 | 12,15 | 11,10 | 11,97 | 4,63% | 943.200,00 |
| 03.12.2025 | 11,81 | 12,06 | 11,35 | 11,44 | -1,29% | 801.104,00 |
| 02.12.2025 | 11,81 | 11,94 | 10,84 | 11,59 | -1,86% | 1.414.375,00 |
| 01.12.2025 | 12,39 | 12,50 | 11,70 | 11,81 | 0,94% | 2.150.654,00 |
| 28.11.2025 | 10,67 | 11,85 | 10,66 | 11,70 | 11,32% | 1.622.357,00 |
| 26.11.2025 | 10,18 | 10,59 | 10,10 | 10,51 | 5,31% | 1.639.442,00 |
| 25.11.2025 | 9,55 | 10,13 | 9,55 | 9,98 | 2,57% | 1.224.885,00 |
| 24.11.2025 | 9,55 | 9,89 | 9,50 | 9,73 | 1,35% | 1.218.244,00 |
| 21.11.2025 | 9,52 | 9,93 | 9,19 | 9,60 | -1,84% | 2.500.274,00 |
| 20.11.2025 | 10,92 | 10,99 | 9,75 | 9,78 | -8,85% | 1.614.774,00 |
| 19.11.2025 | 10,84 | 11,18 | 10,54 | 10,73 | 1,51% | 1.425.476,00 |
| 18.11.2025 | 10,45 | 10,97 | 10,16 | 10,57 | 0,38% | 1.862.648,00 |
| 17.11.2025 | 9,38 | 10,99 | 9,32 | 10,53 | 16,23% | 3.696.749,00 |
| 14.11.2025 | 8,48 | 9,38 | 8,45 | 9,06 | -0,88% | 1.092.606,00 |
| 13.11.2025 | 8,99 | 9,65 | 8,83 | 9,14 | 0,77% | 2.113.669,00 |
| 12.11.2025 | 8,18 | 9,14 | 8,16 | 9,07 | 11,98% | 2.592.695,00 |
| 11.11.2025 | 8,03 | 8,19 | 7,69 | 8,10 | 2,79% | 1.396.289,00 |
| 10.11.2025 | 7,99 | 8,13 | 7,83 | 7,88 | 3,01% | 1.061.637,00 |
| 07.11.2025 | 7,29 | 7,65 | 7,07 | 7,65 | 5,66% | 785.700,00 |
| 06.11.2025 | 7,52 | 7,84 | 7,22 | 7,24 | -1,90% | 657.789,00 |
| 05.11.2025 | 7,77 | 7,84 | 7,20 | 7,38 | -3,66% | 1.132.287,00 |
| 04.11.2025 | 7,84 | 8,02 | 7,55 | 7,66 | -4,96% | 857.350,00 |
| 03.11.2025 | 7,60 | 8,18 | 7,55 | 8,06 | 6,05% | 1.480.888,00 |
| 31.10.2025 | 7,97 | 7,99 | 7,44 | 7,60 | -4,16% | 1.690.026,00 |
| 30.10.2025 | 7,75 | 8,06 | 7,73 | 7,93 | 1,41% | 634.877,00 |
| 29.10.2025 | 8,26 | 8,32 | 7,66 | 7,82 | -2,37% | 1.293.953,00 |
| 28.10.2025 | 6,82 | 8,19 | 6,80 | 8,01 | 18,67% | 2.554.923,00 |
| 27.10.2025 | 6,86 | 6,93 | 6,48 | 6,75 | -3,02% | 1.716.559,00 |
| 24.10.2025 | 7,40 | 7,60 | 6,94 | 6,96 | -6,58% | 1.010.422,00 |
| 23.10.2025 | 7,76 | 7,83 | 7,13 | 7,45 | -2,10% | 1.517.010,00 |
| 22.10.2025 | 7,05 | 7,67 | 6,93 | 7,61 | 3,68% | 1.685.188,00 |
| 21.10.2025 | 7,87 | 7,87 | 7,18 | 7,34 | -15,63% | 2.172.234,00 |
| 20.10.2025 | 8,23 | 8,70 | 8,13 | 8,70 | 11,54% | 1.385.590,00 |
| 17.10.2025 | 8,98 | 9,00 | 7,68 | 7,80 | -11,76% | 2.511.673,00 |
| 16.10.2025 | 9,00 | 9,75 | 8,72 | 8,84 | 3,03% | 3.431.024,00 |
| 15.10.2025 | 8,04 | 8,80 | 7,98 | 8,58 | 8,75% | 2.069.178,00 |
| 14.10.2025 | 7,95 | 8,09 | 7,63 | 7,89 | 1,15% | 1.646.311,00 |
| 13.10.2025 | 7,77 | 8,15 | 7,59 | 7,80 | 4,70% | 1.342.679,00 |
| 10.10.2025 | 7,63 | 7,75 | 7,27 | 7,45 | -1,32% | 3.657.130,00 |
| 09.10.2025 | 7,01 | 7,70 | 6,70 | 7,55 | 5,45% | 4.996.149,00 |
| 08.10.2025 | 6,62 | 7,25 | 6,51 | 7,16 | 10,15% | 2.020.534,00 |
| 07.10.2025 | 6,40 | 6,64 | 6,28 | 6,50 | 1,40% | 746.895,00 |
| 06.10.2025 | 6,37 | 6,85 | 6,37 | 6,41 | 3,22% | 896.329,00 |
| 02.10.2025 | 6,60 | 6,69 | 5,92 | 6,21 | -5,19% | 1.079.737,00 |
| 01.10.2025 | 6,29 | 6,93 | 6,25 | 6,55 | 5,65% | 984.462,00 |
| 30.09.2025 | 6,16 | 6,34 | 6,02 | 6,20 | -2,05% | 432.538,00 |
| 29.09.2025 | 6,30 | 6,56 | 6,28 | 6,33 | 4,46% | 819.335,00 |
| 26.09.2025 | 6,46 | 6,46 | 5,98 | 6,06 | -5,75% | 1.353.326,00 |
| 25.09.2025 | 6,25 | 6,62 | 6,15 | 6,43 | 4,89% | 943.316,00 |
| 24.09.2025 | 6,31 | 6,45 | 6,06 | 6,13 | -3,01% | 785.810,00 |
| 23.09.2025 | 6,79 | 6,88 | 6,30 | 6,32 | -5,67% | 994.678,00 |
| 22.09.2025 | 6,78 | 7,18 | 6,60 | 6,70 | 3,72% | 1.411.633,00 |
| 19.09.2025 | 5,81 | 6,50 | 5,81 | 6,46 | 11,96% | 1.421.107,00 |
| 18.09.2025 | 6,08 | 6,15 | 5,69 | 5,77 | -5,10% | 786.309,00 |
| 17.09.2025 | 5,85 | 6,49 | 5,81 | 6,08 | 0,83% | 1.100.603,00 |
| 16.09.2025 | 6,34 | 6,47 | 5,95 | 6,03 | -2,58% | 898.380,00 |
| 15.09.2025 | 6,61 | 6,61 | 6,11 | 6,19 | -3,13% | 1.322.692,00 |
| 12.09.2025 | 6,01 | 6,75 | 5,97 | 6,39 | 7,94% | 2.571.236,00 |
| 11.09.2025 | 5,72 | 5,93 | 5,30 | 5,92 | 2,07% | 1.732.597,00 |
| 10.09.2025 | 5,70 | 5,90 | 5,65 | 5,80 | 1,58% | 931.663,00 |
| 09.09.2025 | 5,79 | 5,98 | 5,66 | 5,71 | -0,70% | 838.167,00 |
| 08.09.2025 | 5,63 | 5,88 | 5,48 | 5,75 | 4,55% | 879.945,00 |
| 05.09.2025 | 5,66 | 5,77 | 5,40 | 5,50 | -0,18% | 861.936,00 |
| 04.09.2025 | 5,20 | 5,56 | 5,14 | 5,51 | 6,17% | 1.182.001,00 |
| 03.09.2025 | 5,48 | 5,49 | 4,97 | 5,19 | -4,77% | 1.258.597,00 |
| 02.09.2025 | 4,66 | 5,49 | 4,58 | 5,45 | 19,78% | 3.103.365,00 |
| 29.08.2025 | 4,28 | 4,56 | 4,20 | 4,55 | 7,31% | 845.117,00 |
| 28.08.2025 | 4,24 | 4,42 | 4,13 | 4,24 | 1,68% | 724.246,00 |
| 27.08.2025 | 4,08 | 4,24 | 4,02 | 4,17 | 1,96% | 460.094,00 |
| 26.08.2025 | 4,09 | 4,18 | 4,02 | 4,09 | 1,24% | 486.071,00 |
| 25.08.2025 | 4,25 | 4,36 | 4,00 | 4,04 | -4,94% | 706.305,00 |
| 22.08.2025 | 4,03 | 4,28 | 3,93 | 4,25 | 5,72% | 849.858,00 |
| 21.08.2025 | 3,68 | 4,05 | 3,68 | 4,02 | 8,94% | 698.657,00 |
| 20.08.2025 | 3,63 | 3,72 | 3,60 | 3,69 | 1,65% | 150.776,00 |
| 19.08.2025 | 3,74 | 3,83 | 3,61 | 3,63 | -4,22% | 260.842,00 |
| 18.08.2025 | 3,82 | 3,84 | 3,73 | 3,79 | -0,52% | 224.891,00 |
| 15.08.2025 | 3,75 | 3,92 | 3,71 | 3,81 | 1,06% | 1.842.819,00 |
| 14.08.2025 | 3,80 | 3,87 | 3,67 | 3,77 | -0,53% | 778.372,00 |
| 13.08.2025 | 3,52 | 3,86 | 3,49 | 3,79 | 8,29% | 845.374,00 |
| 12.08.2025 | 3,54 | 3,57 | 3,44 | 3,50 | -1,13% | 380.754,00 |
| 11.08.2025 | 3,39 | 3,58 | 3,34 | 3,54 | 2,31% | 399.447,00 |
| 08.08.2025 | 3,47 | 3,48 | 3,34 | 3,46 | 0,00% | 397.953,00 |
| 07.08.2025 | 3,56 | 3,62 | 3,40 | 3,46 | -0,72% | 296.341,00 |
| 06.08.2025 | 3,71 | 3,72 | 3,48 | 3,49 | -6,32% | 439.861,00 |
| 05.08.2025 | 3,58 | 3,74 | 3,54 | 3,72 | 2,76% | 571.220,00 |
| 04.08.2025 | 3,50 | 3,65 | 3,46 | 3,62 | 4,32% | 435.454,00 |
| 01.08.2025 | 3,28 | 3,51 | 3,24 | 3,47 | 6,44% | 614.788,00 |
| 31.07.2025 | 3,30 | 3,36 | 3,22 | 3,26 | -2,69% | 432.800,00 |
| 30.07.2025 | 3,41 | 3,47 | 3,32 | 3,35 | -4,01% | 331.496,00 |
| 29.07.2025 | 3,50 | 3,55 | 3,41 | 3,49 | 0,58% | 281.656,00 |
| 28.07.2025 | 3,55 | 3,57 | 3,45 | 3,47 | -3,07% | 261.736,00 |