0,181$
-2,16%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 146,64% | 861.936,00 |
| 13.12.2024 | 2,29 | 2,29 | 2,18 | 2,23 | -3,46% | 191.236,00 |
| 12.12.2024 | 2,35 | 2,42 | 2,30 | 2,31 | -2,94% | 77.803,00 |
| 11.12.2024 | 2,30 | 2,43 | 2,30 | 2,38 | 2,59% | 165.206,00 |
| 10.12.2024 | 2,37 | 2,39 | 2,31 | 2,32 | 0,00% | 104.610,00 |
| 09.12.2024 | 2,23 | 2,44 | 2,23 | 2,32 | 4,50% | 251.703,00 |
| 06.12.2024 | 2,22 | 2,28 | 2,18 | 2,22 | -0,89% | 188.074,00 |
| 05.12.2024 | 2,21 | 2,27 | 2,19 | 2,24 | 0,90% | 127.820,00 |
| 04.12.2024 | 2,33 | 2,35 | 2,20 | 2,22 | -4,31% | 238.586,00 |
| 03.12.2024 | 2,23 | 2,39 | 2,23 | 2,32 | 3,11% | 114.693,00 |
| 02.12.2024 | 2,33 | 2,33 | 2,21 | 2,25 | -3,85% | 234.129,00 |
| 29.11.2024 | 2,37 | 2,37 | 2,32 | 2,34 | 0,43% | 57.138,00 |
| 27.11.2024 | 2,31 | 2,39 | 2,30 | 2,33 | 0,43% | 67.684,00 |
| 26.11.2024 | 2,38 | 2,38 | 2,30 | 2,32 | -2,11% | 132.432,00 |
| 25.11.2024 | 2,40 | 2,43 | 2,30 | 2,37 | -2,87% | 120.882,00 |
| 22.11.2024 | 2,40 | 2,46 | 2,38 | 2,44 | -0,41% | 157.673,00 |
| 20.11.2024 | 2,45 | 2,50 | 2,35 | 2,45 | 0,00% | 147.029,00 |
| 19.11.2024 | 2,43 | 2,49 | 2,41 | 2,45 | 0,00% | 129.246,00 |
| 18.11.2024 | 2,52 | 2,54 | 2,42 | 2,45 | -0,41% | 261.846,00 |
| 15.11.2024 | 2,69 | 2,69 | 2,42 | 2,46 | -7,17% | 1.799.277,00 |
| 14.11.2024 | 2,47 | 2,71 | 2,37 | 2,65 | 8,16% | 472.584,00 |
| 13.11.2024 | 2,30 | 2,55 | 2,25 | 2,45 | 6,52% | 553.991,00 |
| 12.11.2024 | 2,34 | 2,34 | 2,18 | 2,30 | -2,13% | 245.857,00 |
| 11.11.2024 | 2,17 | 2,39 | 2,10 | 2,35 | 6,33% | 359.762,00 |
| 08.11.2024 | 2,25 | 2,30 | 2,18 | 2,21 | -2,64% | 246.107,00 |
| 07.11.2024 | 2,29 | 2,35 | 2,26 | 2,27 | -0,44% | 186.892,00 |
| 06.11.2024 | 2,35 | 2,35 | 2,23 | 2,28 | -2,98% | 244.230,00 |
| 05.11.2024 | 2,34 | 2,45 | 2,28 | 2,35 | -0,84% | 176.136,00 |
| 04.11.2024 | 2,49 | 2,49 | 2,36 | 2,37 | -3,27% | 154.389,00 |
| 01.11.2024 | 2,41 | 2,54 | 2,41 | 2,45 | 1,66% | 136.596,00 |
| 31.10.2024 | 2,47 | 2,48 | 2,35 | 2,41 | -3,60% | 180.355,00 |
| 30.10.2024 | 2,60 | 2,65 | 2,47 | 2,50 | -3,85% | 228.186,00 |
| 29.10.2024 | 2,56 | 2,64 | 2,53 | 2,60 | 1,96% | 222.209,00 |
| 28.10.2024 | 2,57 | 2,58 | 2,50 | 2,55 | -1,16% | 169.300,00 |
| 25.10.2024 | 2,66 | 2,70 | 2,52 | 2,58 | -3,37% | 275.167,00 |
| 24.10.2024 | 2,78 | 2,85 | 2,60 | 2,67 | -3,96% | 303.077,00 |
| 23.10.2024 | 2,91 | 2,91 | 2,67 | 2,78 | -4,47% | 319.539,00 |
| 22.10.2024 | 2,72 | 2,94 | 2,72 | 2,91 | 8,58% | 585.342,00 |
| 21.10.2024 | 2,70 | 2,80 | 2,64 | 2,68 | 2,68% | 627.830,00 |
| 18.10.2024 | 2,50 | 2,66 | 2,50 | 2,61 | 7,41% | 472.368,00 |
| 17.10.2024 | 2,35 | 2,53 | 2,30 | 2,43 | 3,40% | 269.533,00 |
| 16.10.2024 | 2,36 | 2,39 | 2,28 | 2,35 | 2,17% | 124.678,00 |
| 15.10.2024 | 2,42 | 2,42 | 2,27 | 2,30 | -4,17% | 111.513,00 |
| 14.10.2024 | 2,35 | 2,42 | 2,32 | 2,40 | 1,27% | 83.117,00 |
| 11.10.2024 | 2,44 | 2,50 | 2,36 | 2,37 | -4,44% | 105.624,00 |
| 10.10.2024 | 2,37 | 2,50 | 2,34 | 2,48 | 3,33% | 106.255,00 |
| 09.10.2024 | 2,34 | 2,42 | 2,30 | 2,40 | 2,56% | 60.403,00 |
| 08.10.2024 | 2,35 | 2,38 | 2,32 | 2,34 | -1,27% | 92.784,00 |
| 07.10.2024 | 2,43 | 2,43 | 2,31 | 2,37 | -1,66% | 92.492,00 |
| 04.10.2024 | 2,58 | 2,60 | 2,34 | 2,41 | -4,37% | 291.461,00 |
| 03.10.2024 | 2,52 | 2,67 | 2,51 | 2,52 | -0,40% | 184.995,00 |
| 02.10.2024 | 2,43 | 2,58 | 2,43 | 2,53 | 3,27% | 100.487,00 |
| 01.10.2024 | 2,54 | 2,54 | 2,41 | 2,45 | -1,61% | 105.808,00 |
| 30.09.2024 | 2,53 | 2,55 | 2,46 | 2,49 | -0,40% | 130.471,00 |
| 27.09.2024 | 2,65 | 2,65 | 2,49 | 2,50 | -4,94% | 175.316,00 |
| 26.09.2024 | 2,71 | 2,72 | 2,57 | 2,63 | -0,38% | 270.217,00 |
| 25.09.2024 | 2,68 | 2,74 | 2,58 | 2,64 | -1,49% | 195.809,00 |
| 24.09.2024 | 2,53 | 2,74 | 2,53 | 2,68 | 6,35% | 207.029,00 |
| 23.09.2024 | 2,51 | 2,63 | 2,49 | 2,52 | 1,20% | 71.625,00 |
| 20.09.2024 | 2,57 | 2,57 | 2,38 | 2,49 | -0,40% | 212.317,00 |
| 19.09.2024 | 2,58 | 2,62 | 2,48 | 2,50 | 2,04% | 143.491,00 |
| 18.09.2024 | 2,61 | 2,65 | 2,45 | 2,45 | -5,41% | 139.856,00 |
| 17.09.2024 | 2,62 | 2,74 | 2,51 | 2,59 | -1,89% | 189.924,00 |
| 16.09.2024 | 2,70 | 2,74 | 2,56 | 2,64 | -1,12% | 180.213,00 |
| 13.09.2024 | 2,38 | 2,68 | 2,35 | 2,67 | 17,88% | 466.242,00 |
| 12.09.2024 | 2,08 | 2,33 | 2,05 | 2,27 | 9,42% | 445.754,00 |
| 11.09.2024 | 2,02 | 2,08 | 1,95 | 2,07 | 2,99% | 158.289,00 |
| 10.09.2024 | 2,07 | 2,13 | 1,96 | 2,01 | -2,43% | 220.748,00 |
| 09.09.2024 | 2,02 | 2,15 | 2,02 | 2,06 | 1,98% | 95.313,00 |
| 06.09.2024 | 2,09 | 2,09 | 1,99 | 2,02 | -2,88% | 81.288,00 |
| 05.09.2024 | 2,10 | 2,11 | 2,04 | 2,08 | 0,97% | 85.719,00 |
| 04.09.2024 | 2,00 | 2,08 | 1,99 | 2,06 | 3,26% | 87.815,00 |
| 03.09.2024 | 2,11 | 2,15 | 1,95 | 2,00 | -5,00% | 244.609,00 |
| 30.08.2024 | 2,22 | 2,25 | 2,10 | 2,10 | -4,55% | 201.318,00 |
| 29.08.2024 | 2,20 | 2,25 | 2,15 | 2,20 | 0,92% | 80.790,00 |
| 28.08.2024 | 2,20 | 2,23 | 2,14 | 2,18 | -3,96% | 145.691,00 |
| 27.08.2024 | 2,35 | 2,41 | 2,25 | 2,27 | -3,81% | 89.191,00 |
| 26.08.2024 | 2,41 | 2,41 | 2,26 | 2,36 | 0,43% | 96.562,00 |
| 23.08.2024 | 2,33 | 2,43 | 2,32 | 2,35 | 1,29% | 168.660,00 |
| 22.08.2024 | 2,46 | 2,53 | 2,22 | 2,32 | -6,45% | 186.105,00 |
| 21.08.2024 | 2,52 | 2,53 | 2,35 | 2,48 | 0,00% | 116.968,00 |
| 20.08.2024 | 2,50 | 2,62 | 2,42 | 2,48 | 1,22% | 189.911,00 |
| 19.08.2024 | 2,30 | 2,45 | 2,29 | 2,45 | 6,99% | 211.551,00 |
| 16.08.2024 | 2,25 | 2,35 | 2,23 | 2,29 | 2,23% | 177.034,00 |
| 15.08.2024 | 2,22 | 2,31 | 2,18 | 2,24 | 2,28% | 121.571,00 |
| 14.08.2024 | 2,26 | 2,30 | 2,16 | 2,19 | -2,23% | 113.195,00 |
| 13.08.2024 | 2,14 | 2,26 | 2,14 | 2,24 | 4,67% | 88.516,00 |
| 12.08.2024 | 2,14 | 2,23 | 2,13 | 2,14 | 0,47% | 128.080,00 |
| 09.08.2024 | 2,28 | 2,28 | 2,09 | 2,13 | -3,62% | 225.848,00 |
| 08.08.2024 | 2,20 | 2,27 | 2,15 | 2,21 | 4,25% | 112.828,00 |
| 07.08.2024 | 2,26 | 2,36 | 2,12 | 2,12 | -7,02% | 95.193,00 |
| 06.08.2024 | 2,26 | 2,31 | 2,18 | 2,28 | 0,44% | 148.447,00 |
| 05.08.2024 | 2,25 | 2,35 | 2,11 | 2,27 | -5,81% | 196.603,00 |