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 |
---|---|---|---|---|---|---|
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% | 79.085,00 |
11.12.2024 | 2,30 | 2,43 | 2,30 | 2,38 | 2,59% | 169.501,00 |
10.12.2024 | 2,37 | 2,39 | 2,31 | 2,32 | 0,00% | 107.875,00 |
09.12.2024 | 2,23 | 2,44 | 2,23 | 2,32 | 4,50% | 252.404,00 |
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% | 128.428,00 |
04.12.2024 | 2,33 | 2,35 | 2,20 | 2,22 | -4,31% | 239.357,00 |
03.12.2024 | 2,23 | 2,39 | 2,23 | 2,32 | 3,11% | 117.891,00 |
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% | 134.094,00 |
25.11.2024 | 2,40 | 2,43 | 2,30 | 2,37 | -2,87% | 122.333,00 |
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% | 148.903,00 |
19.11.2024 | 2,43 | 2,49 | 2,41 | 2,45 | 0,00% | 133.142,00 |
18.11.2024 | 2,52 | 2,54 | 2,42 | 2,45 | -0,41% | 263.009,00 |
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 | 7,72% | 476.986,00 |
13.11.2024 | 2,30 | 2,55 | 2,25 | 2,46 | 6,96% | 556.026,00 |
12.11.2024 | 2,34 | 2,34 | 2,18 | 2,30 | -2,13% | 254.745,00 |
11.11.2024 | 2,17 | 2,39 | 2,10 | 2,35 | 6,33% | 361.432,00 |
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 | -0,87% | 187.287,00 |
06.11.2024 | 2,35 | 2,35 | 2,23 | 2,29 | -2,55% | 255.248,00 |
05.11.2024 | 2,34 | 2,45 | 2,28 | 2,35 | -0,84% | 181.328,00 |
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 | 2,51% | 136.596,00 |
31.10.2024 | 2,47 | 2,48 | 2,35 | 2,39 | -4,40% | 215.955,00 |
30.10.2024 | 2,60 | 2,65 | 2,47 | 2,50 | -3,47% | 234.008,00 |
29.10.2024 | 2,56 | 2,64 | 2,53 | 2,59 | 1,57% | 229.162,00 |
28.10.2024 | 2,57 | 2,58 | 2,50 | 2,55 | -1,16% | 171.996,00 |
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% | 304.589,00 |
23.10.2024 | 2,91 | 2,91 | 2,67 | 2,78 | -4,47% | 320.238,00 |
22.10.2024 | 2,72 | 2,94 | 2,72 | 2,91 | 8,58% | 608.780,00 |
21.10.2024 | 2,70 | 2,80 | 2,64 | 2,68 | 2,68% | 634.675,00 |
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% | 276.042,00 |
16.10.2024 | 2,36 | 2,39 | 2,28 | 2,35 | 2,17% | 125.890,00 |
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% | 83.291,00 |
11.10.2024 | 2,44 | 2,50 | 2,36 | 2,37 | -4,05% | 105.624,00 |
10.10.2024 | 2,37 | 2,50 | 2,34 | 2,47 | 2,92% | 107.917,00 |
09.10.2024 | 2,34 | 2,42 | 2,30 | 2,40 | 1,69% | 61.893,00 |
08.10.2024 | 2,35 | 2,38 | 2,32 | 2,36 | -0,42% | 95.146,00 |
07.10.2024 | 2,43 | 2,43 | 2,31 | 2,37 | -1,66% | 92.984,00 |
04.10.2024 | 2,58 | 2,60 | 2,34 | 2,41 | -4,74% | 291.461,00 |
03.10.2024 | 2,52 | 2,67 | 2,51 | 2,53 | 0,00% | 188.891,00 |
02.10.2024 | 2,43 | 2,58 | 2,43 | 2,53 | 2,85% | 102.778,00 |
01.10.2024 | 2,54 | 2,54 | 2,41 | 2,46 | -1,60% | 107.331,00 |
30.09.2024 | 2,53 | 2,55 | 2,46 | 2,50 | 0,00% | 136.457,00 |
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% | 276.877,00 |
25.09.2024 | 2,68 | 2,74 | 2,58 | 2,64 | -0,75% | 196.540,00 |
24.09.2024 | 2,53 | 2,74 | 2,53 | 2,66 | 5,56% | 213.089,00 |
23.09.2024 | 2,51 | 2,63 | 2,49 | 2,52 | 1,20% | 71.869,00 |
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% | 143.780,00 |
18.09.2024 | 2,61 | 2,65 | 2,45 | 2,45 | -5,41% | 144.062,00 |
17.09.2024 | 2,62 | 2,74 | 2,51 | 2,59 | -1,89% | 189.972,00 |
16.09.2024 | 2,70 | 2,74 | 2,56 | 2,64 | -1,12% | 180.563,00 |
13.09.2024 | 2,38 | 2,68 | 2,35 | 2,67 | 18,14% | 466.242,00 |
12.09.2024 | 2,08 | 2,33 | 2,05 | 2,26 | 9,18% | 450.816,00 |
11.09.2024 | 2,02 | 2,08 | 1,95 | 2,07 | 2,99% | 159.479,00 |
10.09.2024 | 2,07 | 2,13 | 1,96 | 2,01 | -2,43% | 220.965,00 |
09.09.2024 | 2,02 | 2,15 | 2,02 | 2,06 | 1,98% | 97.004,00 |
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% | 85.835,00 |
04.09.2024 | 2,00 | 2,08 | 1,99 | 2,06 | 3,52% | 89.887,00 |
03.09.2024 | 2,11 | 2,15 | 1,95 | 1,99 | -5,24% | 247.598,00 |
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% | 81.119,00 |
28.08.2024 | 2,20 | 2,23 | 2,14 | 2,18 | -3,96% | 150.239,00 |
27.08.2024 | 2,35 | 2,41 | 2,25 | 2,27 | -4,62% | 91.048,00 |
26.08.2024 | 2,41 | 2,41 | 2,26 | 2,38 | 1,28% | 104.553,00 |
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% | 186.534,00 |
21.08.2024 | 2,52 | 2,53 | 2,35 | 2,48 | 0,00% | 117.147,00 |
20.08.2024 | 2,50 | 2,62 | 2,42 | 2,48 | 1,22% | 191.203,00 |
19.08.2024 | 2,30 | 2,45 | 2,29 | 2,45 | 6,99% | 214.884,00 |
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% | 121.669,00 |
14.08.2024 | 2,26 | 2,30 | 2,16 | 2,19 | -2,23% | 113.478,00 |
13.08.2024 | 2,14 | 2,26 | 2,14 | 2,24 | 4,67% | 89.876,00 |
12.08.2024 | 2,14 | 2,23 | 2,13 | 2,14 | 0,47% | 130.540,00 |
09.08.2024 | 2,28 | 2,28 | 2,09 | 2,13 | -4,48% | 225.848,00 |
08.08.2024 | 2,20 | 2,27 | 2,15 | 2,23 | 5,19% | 114.748,00 |
07.08.2024 | 2,26 | 2,37 | 2,12 | 2,12 | -5,78% | 107.663,00 |
06.08.2024 | 2,26 | 2,31 | 2,18 | 2,25 | -1,75% | 151.988,00 |
05.08.2024 | 2,25 | 2,35 | 2,11 | 2,29 | -4,98% | 202.599,00 |
02.08.2024 | 2,46 | 2,55 | 2,40 | 2,41 | -2,03% | 216.065,00 |
01.08.2024 | 2,55 | 2,58 | 2,40 | 2,46 | -2,77% | 122.953,00 |
31.07.2024 | 2,57 | 2,61 | 2,53 | 2,53 | 0,80% | 123.614,00 |
30.07.2024 | 2,57 | 2,63 | 2,51 | 2,51 | -2,71% | 102.079,00 |
29.07.2024 | 2,60 | 2,68 | 2,48 | 2,58 | -0,77% | 109.733,00 |
26.07.2024 | 2,60 | 2,63 | 2,55 | 2,60 | 0,78% | 88.857,00 |
25.07.2024 | 2,56 | 2,62 | 2,50 | 2,58 | -0,77% | 132.293,00 |
24.07.2024 | 2,62 | 2,85 | 2,57 | 2,60 | -0,38% | 265.496,00 |