Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 53,80 | 44,10 | 45,73 | -11,53% | 7.774.957,00 |
| 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 |
| 02.01.2026 | 24,53 | 24,72 | 22,35 | 24,40 | 2,65% | 3.367.882,00 |
| 31.12.2025 | 23,16 | 24,65 | 23,06 | 23,77 | 1,24% | 3.990.359,00 |
| 30.12.2025 | 23,91 | 24,90 | 22,75 | 23,48 | 0,95% | 4.019.732,00 |
| 29.12.2025 | 22,81 | 24,09 | 21,20 | 23,26 | -7,00% | 7.696.066,00 |
| 26.12.2025 | 26,41 | 26,70 | 24,13 | 25,01 | 0,20% | 5.143.887,00 |
| 24.12.2025 | 26,45 | 26,50 | 24,03 | 24,96 | -8,03% | 6.470.663,00 |
| 23.12.2025 | 25,90 | 29,80 | 24,79 | 27,14 | 10,69% | 15.863.467,00 |
| 22.12.2025 | 20,94 | 26,25 | 20,15 | 24,52 | 49,33% | 20.310.236,00 |
| 19.12.2025 | 15,50 | 16,95 | 15,28 | 16,42 | 6,90% | 4.823.350,00 |
| 18.12.2025 | 13,92 | 15,42 | 13,61 | 15,36 | 9,71% | 1.856.711,00 |
| 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 |