Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 33,62 | 34,23 | 32,26 | 33,26 | -2,36% | 2.173.605,00 |
| 20.05.2026 | 34,18 | 34,48 | 32,50 | 34,07 | 2,65% | 1.699.854,00 |
| 19.05.2026 | 33,55 | 34,19 | 31,34 | 33,19 | -4,72% | 3.353.987,00 |
| 18.05.2026 | 36,36 | 36,61 | 34,13 | 34,83 | -3,68% | 2.032.039,00 |
| 15.05.2026 | 36,70 | 37,13 | 35,54 | 36,16 | -8,13% | 4.171.305,00 |
| 14.05.2026 | 43,00 | 43,00 | 39,23 | 39,36 | -9,79% | 2.613.560,00 |
| 13.05.2026 | 44,55 | 46,30 | 42,75 | 43,63 | -3,39% | 2.070.899,00 |
| 12.05.2026 | 42,05 | 45,40 | 40,70 | 45,16 | 3,32% | 2.259.714,00 |
| 11.05.2026 | 39,94 | 45,64 | 39,94 | 43,71 | 13,71% | 4.212.513,00 |
| 08.05.2026 | 39,63 | 41,21 | 37,86 | 38,44 | -1,13% | 1.604.407,00 |
| 07.05.2026 | 41,82 | 43,20 | 38,65 | 38,88 | -2,21% | 3.015.524,00 |
| 06.05.2026 | 37,58 | 39,90 | 36,70 | 39,76 | 12,41% | 2.043.731,00 |
| 05.05.2026 | 36,90 | 37,51 | 35,02 | 35,37 | -2,00% | 1.454.721,00 |
| 04.05.2026 | 37,40 | 37,83 | 35,83 | 36,09 | -6,82% | 1.469.949,00 |
| 01.05.2026 | 36,46 | 38,86 | 36,20 | 38,73 | 6,23% | 2.085.536,00 |
| 30.04.2026 | 36,20 | 36,80 | 35,06 | 36,46 | 6,58% | 1.547.546,00 |
| 29.04.2026 | 35,20 | 35,25 | 33,24 | 34,21 | -4,07% | 2.269.754,00 |
| 28.04.2026 | 37,12 | 37,74 | 35,16 | 35,66 | -6,45% | 2.017.579,00 |
| 27.04.2026 | 37,39 | 38,34 | 36,30 | 38,12 | 0,21% | 1.099.494,00 |
| 24.04.2026 | 38,42 | 39,15 | 36,80 | 38,04 | 0,48% | 1.409.274,00 |
| 23.04.2026 | 39,45 | 39,94 | 36,16 | 37,86 | -6,62% | 2.362.002,00 |
| 22.04.2026 | 41,12 | 41,56 | 40,39 | 40,55 | 2,88% | 1.572.981,00 |
| 21.04.2026 | 43,42 | 43,44 | 38,34 | 39,41 | -10,37% | 3.616.245,00 |
| 20.04.2026 | 43,09 | 44,83 | 42,45 | 43,97 | -0,45% | 1.860.924,00 |
| 17.04.2026 | 42,24 | 45,80 | 42,10 | 44,17 | 8,47% | 2.836.366,00 |
| 16.04.2026 | 41,34 | 42,01 | 39,90 | 40,72 | 0,97% | 1.474.506,00 |
| 15.04.2026 | 41,29 | 42,20 | 39,93 | 40,33 | -3,29% | 1.578.421,00 |
| 14.04.2026 | 41,43 | 42,75 | 40,95 | 41,70 | 5,41% | 2.454.746,00 |
| 13.04.2026 | 37,19 | 39,77 | 37,10 | 39,56 | 5,49% | 1.674.509,00 |
| 10.04.2026 | 38,81 | 40,96 | 37,24 | 37,50 | -3,77% | 2.494.148,00 |
| 09.04.2026 | 37,18 | 39,65 | 35,61 | 38,97 | 5,32% | 2.452.105,00 |
| 08.04.2026 | 40,76 | 41,65 | 36,57 | 37,00 | 1,18% | 2.968.630,00 |
| 07.04.2026 | 35,04 | 36,84 | 33,88 | 36,57 | 1,61% | 1.874.351,00 |
| 06.04.2026 | 35,90 | 36,80 | 34,60 | 35,99 | -0,06% | 1.996.723,00 |
| 02.04.2026 | 32,47 | 37,67 | 32,40 | 36,01 | 2,74% | 2.581.859,00 |
| 01.04.2026 | 36,40 | 36,50 | 34,50 | 35,05 | -0,43% | 2.407.002,00 |
| 31.03.2026 | 31,60 | 35,30 | 31,51 | 35,20 | 15,52% | 3.443.107,00 |
| 30.03.2026 | 33,44 | 34,27 | 29,81 | 30,47 | -7,81% | 2.844.458,00 |
| 27.03.2026 | 30,71 | 33,81 | 30,62 | 33,05 | 6,00% | 2.243.256,00 |
| 26.03.2026 | 32,44 | 34,33 | 31,09 | 31,18 | -9,54% | 2.153.708,00 |
| 25.03.2026 | 36,36 | 36,97 | 34,12 | 34,47 | 3,76% | 3.128.494,00 |
| 24.03.2026 | 31,53 | 34,13 | 31,00 | 33,22 | 3,26% | 2.467.033,00 |
| 23.03.2026 | 30,51 | 32,83 | 29,58 | 32,17 | 7,23% | 4.190.252,00 |
| 20.03.2026 | 32,05 | 32,07 | 29,21 | 30,00 | -5,54% | 11.744.046,00 |
| 19.03.2026 | 33,16 | 34,00 | 29,85 | 31,76 | -12,36% | 7.301.076,00 |
| 18.03.2026 | 37,66 | 38,06 | 35,65 | 36,24 | -10,03% | 4.497.363,00 |
| 17.03.2026 | 39,90 | 41,68 | 38,66 | 40,28 | 2,44% | 2.670.828,00 |
| 16.03.2026 | 39,02 | 41,18 | 37,76 | 39,32 | 3,66% | 3.553.278,00 |
| 13.03.2026 | 39,75 | 40,62 | 36,96 | 37,93 | -5,46% | 3.292.361,00 |
| 12.03.2026 | 42,41 | 42,41 | 39,51 | 40,12 | -5,76% | 2.176.042,00 |
| 11.03.2026 | 42,94 | 44,70 | 41,30 | 42,57 | -5,08% | 2.479.512,00 |
| 10.03.2026 | 41,85 | 46,66 | 41,79 | 44,85 | 10,47% | 4.888.982,00 |
| 09.03.2026 | 37,89 | 41,48 | 36,89 | 40,60 | 4,67% | 3.856.302,00 |
| 06.03.2026 | 41,59 | 43,08 | 38,40 | 38,79 | -5,53% | 4.021.003,00 |
| 05.03.2026 | 46,63 | 46,63 | 39,31 | 41,06 | -13,86% | 5.312.694,00 |
| 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 |
| 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 |