2,290$
19,90%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 34,62 | 35,65 | 33,80 | 35,03 | 2,44% | 5.853.057,00 |
| 15.09.2025 | 33,12 | 34,21 | 32,36 | 34,20 | 5,41% | 4.207.661,00 |
| 12.09.2025 | 32,22 | 32,83 | 31,79 | 32,44 | 1,50% | 3.817.479,00 |
| 11.09.2025 | 31,13 | 32,22 | 30,66 | 31,96 | 3,26% | 4.634.011,00 |
| 10.09.2025 | 30,14 | 31,93 | 29,75 | 30,95 | 5,63% | 7.678.386,00 |
| 09.09.2025 | 26,68 | 29,34 | 26,19 | 29,30 | 14,99% | 9.270.686,00 |
| 08.09.2025 | 25,49 | 26,16 | 25,46 | 25,48 | 0,39% | 3.877.391,00 |
| 05.09.2025 | 26,39 | 27,16 | 24,20 | 25,38 | 255,71% | 5.256.837,00 |
| 12.03.2024 | 7,14 | 7,22 | 6,77 | 7,14 | 0,78% | 2.911.734,00 |
| 11.03.2024 | 8,06 | 8,10 | 7,07 | 7,08 | -10,72% | 5.222.999,00 |
| 08.03.2024 | 7,69 | 8,37 | 7,57 | 7,93 | 2,72% | 4.026.640,00 |
| 07.03.2024 | 7,87 | 7,92 | 7,45 | 7,72 | -1,91% | 2.542.691,00 |
| 06.03.2024 | 7,75 | 8,10 | 7,38 | 7,87 | 4,65% | 3.013.904,00 |
| 05.03.2024 | 8,29 | 8,49 | 7,47 | 7,52 | -10,14% | 4.690.293,00 |
| 04.03.2024 | 9,26 | 9,44 | 8,23 | 8,37 | -6,18% | 5.295.312,00 |
| 01.03.2024 | 8,46 | 8,95 | 8,11 | 8,92 | 4,94% | 3.107.236,00 |
| 29.02.2024 | 8,80 | 9,04 | 8,12 | 8,50 | -2,63% | 3.932.152,00 |
| 28.02.2024 | 9,91 | 9,91 | 8,60 | 8,73 | -5,83% | 8.762.199,00 |
| 27.02.2024 | 10,09 | 10,12 | 9,05 | 9,27 | 0,54% | 6.782.559,00 |
| 26.02.2024 | 7,79 | 9,33 | 7,70 | 9,22 | 17,90% | 7.828.479,00 |
| 23.02.2024 | 7,96 | 8,14 | 7,60 | 7,82 | -5,50% | 3.690.396,00 |
| 22.02.2024 | 8,80 | 8,94 | 8,18 | 8,28 | -5,37% | 4.943.114,00 |
| 21.02.2024 | 8,84 | 9,20 | 8,66 | 8,75 | -7,21% | 2.850.349,00 |
| 20.02.2024 | 10,03 | 10,27 | 8,92 | 9,43 | -6,50% | 4.796.943,00 |
| 16.02.2024 | 10,14 | 10,51 | 9,65 | 10,08 | 1,10% | 6.381.245,00 |
| 15.02.2024 | 10,80 | 10,94 | 9,69 | 9,97 | -2,35% | 8.500.964,00 |
| 14.02.2024 | 9,66 | 10,23 | 9,44 | 10,21 | 19,70% | 7.612.816,00 |
| 13.02.2024 | 8,38 | 8,87 | 8,14 | 8,53 | -5,85% | 5.089.843,00 |
| 12.02.2024 | 8,40 | 9,47 | 8,34 | 9,06 | 8,50% | 7.665.691,00 |
| 09.02.2024 | 8,14 | 8,57 | 7,94 | 8,35 | 11,93% | 7.250.862,00 |
| 08.02.2024 | 6,97 | 7,57 | 6,90 | 7,46 | 10,19% | 6.007.608,00 |
| 07.02.2024 | 6,60 | 6,88 | 6,34 | 6,77 | -1,74% | 3.372.359,00 |
| 06.02.2024 | 6,78 | 7,08 | 6,69 | 6,89 | 0,15% | 2.050.137,00 |
| 05.02.2024 | 7,30 | 7,31 | 6,73 | 6,88 | -5,49% | 2.646.156,00 |
| 02.02.2024 | 7,28 | 7,54 | 7,16 | 7,28 | -2,54% | 2.131.317,00 |
| 01.02.2024 | 7,40 | 7,76 | 7,18 | 7,47 | 0,07% | 3.121.232,00 |
| 31.01.2024 | 7,53 | 7,97 | 7,33 | 7,47 | -4,54% | 3.623.811,00 |
| 30.01.2024 | 8,26 | 8,35 | 7,57 | 7,82 | -7,24% | 5.289.262,00 |
| 29.01.2024 | 8,60 | 9,09 | 8,10 | 8,43 | -0,24% | 8.180.004,00 |
| 26.01.2024 | 8,08 | 8,45 | 7,75 | 8,45 | 13,12% | 8.638.011,00 |
| 25.01.2024 | 6,35 | 7,73 | 6,23 | 7,47 | 17,64% | 7.658.643,00 |
| 24.01.2024 | 6,64 | 6,90 | 6,26 | 6,35 | 0,32% | 4.297.545,00 |
| 23.01.2024 | 6,55 | 6,77 | 6,31 | 6,33 | -5,80% | 3.923.718,00 |
| 22.01.2024 | 6,65 | 7,16 | 6,32 | 6,72 | -2,75% | 4.856.464,00 |
| 19.01.2024 | 7,01 | 7,04 | 6,18 | 6,91 | -2,95% | 9.014.150,00 |
| 18.01.2024 | 9,27 | 9,45 | 6,84 | 7,12 | -23,28% | 19.016.377,00 |
| 17.01.2024 | 9,37 | 9,89 | 9,18 | 9,28 | -3,43% | 3.552.186,00 |
| 16.01.2024 | 9,64 | 9,80 | 9,16 | 9,61 | -2,93% | 3.800.609,00 |
| 12.01.2024 | 10,90 | 11,00 | 9,78 | 9,90 | -11,84% | 7.317.939,00 |
| 11.01.2024 | 13,40 | 13,60 | 11,02 | 11,23 | -7,19% | 9.774.174,00 |
| 10.01.2024 | 11,38 | 12,69 | 11,11 | 12,10 | 3,20% | 5.471.280,00 |
| 09.01.2024 | 12,01 | 12,28 | 11,50 | 11,73 | -2,21% | 3.554.159,00 |
| 08.01.2024 | 12,29 | 12,58 | 11,03 | 11,99 | 0,76% | 9.903.677,00 |
| 05.01.2024 | 12,59 | 12,60 | 11,61 | 11,90 | -5,03% | 5.352.064,00 |
| 04.01.2024 | 12,50 | 13,09 | 12,20 | 12,53 | 1,62% | 5.693.489,00 |
| 03.01.2024 | 11,70 | 12,86 | 11,53 | 12,33 | -2,14% | 6.788.921,00 |
| 02.01.2024 | 15,06 | 15,07 | 12,45 | 12,60 | -5,55% | 12.561.488,00 |
| 29.12.2023 | 16,40 | 16,71 | 12,84 | 13,34 | -17,30% | 18.629.401,00 |
| 28.12.2023 | 17,05 | 17,10 | 15,52 | 16,13 | -11,01% | 14.008.644,00 |
| 27.12.2023 | 16,05 | 18,42 | 15,85 | 18,13 | 16,04% | 12.635.211,00 |
| 26.12.2023 | 14,74 | 15,83 | 14,13 | 15,62 | 5,26% | 9.231.396,00 |
| 22.12.2023 | 13,28 | 15,30 | 12,71 | 14,84 | 13,37% | 12.909.403,00 |
| 21.12.2023 | 12,58 | 13,15 | 12,25 | 13,09 | 7,74% | 7.100.188,00 |
| 20.12.2023 | 13,17 | 13,30 | 11,89 | 12,15 | 0,50% | 10.078.921,00 |
| 19.12.2023 | 12,71 | 13,69 | 11,95 | 12,09 | -0,58% | 15.001.422,00 |
| 18.12.2023 | 10,46 | 12,45 | 10,38 | 12,16 | 15,81% | 8.030.395,00 |
| 15.12.2023 | 10,13 | 10,66 | 9,61 | 10,50 | 9,26% | 7.455.977,00 |
| 14.12.2023 | 9,13 | 9,84 | 8,78 | 9,61 | 7,74% | 5.039.980,00 |
| 13.12.2023 | 8,36 | 9,00 | 8,00 | 8,92 | 5,88% | 4.168.871,00 |
| 12.12.2023 | 8,90 | 9,03 | 8,31 | 8,43 | -4,80% | 3.542.810,00 |
| 11.12.2023 | 9,57 | 9,61 | 8,57 | 8,85 | -13,66% | 5.365.919,00 |
| 08.12.2023 | 9,51 | 10,37 | 9,40 | 10,25 | 8,47% | 6.155.132,00 |
| 07.12.2023 | 9,82 | 10,05 | 9,25 | 9,45 | -6,53% | 5.688.417,00 |
| 06.12.2023 | 11,93 | 12,11 | 10,02 | 10,11 | -11,32% | 9.062.743,00 |
| 05.12.2023 | 10,37 | 12,68 | 10,21 | 11,40 | 8,37% | 9.155.511,00 |
| 04.12.2023 | 11,91 | 12,02 | 9,90 | 10,52 | 363,44% | 7.340.975,00 |
| 01.12.2023 | 1,95 | 2,30 | 1,92 | 2,27 | 18,85% | 32.978.789,00 |
| 30.11.2023 | 1,98 | 1,99 | 1,89 | 1,91 | -2,55% | 10.485.765,00 |
| 29.11.2023 | 2,08 | 2,11 | 1,95 | 1,96 | -3,45% | 16.543.459,00 |
| 28.11.2023 | 1,93 | 2,09 | 1,90 | 2,03 | 6,28% | 17.971.894,00 |
| 27.11.2023 | 1,87 | 1,99 | 1,85 | 1,91 | -1,04% | 9.283.370,00 |
| 24.11.2023 | 1,92 | 1,98 | 1,88 | 1,93 | 0,00% | 8.554.806,00 |
| 22.11.2023 | 1,88 | 1,93 | 1,82 | 1,93 | 1,85% | 9.164.951,00 |
| 21.11.2023 | 1,92 | 1,94 | 1,84 | 1,90 | -3,81% | 9.730.907,00 |
| 20.11.2023 | 1,97 | 2,02 | 1,93 | 1,97 | 3,68% | 8.569.366,00 |
| 17.11.2023 | 1,88 | 1,92 | 1,85 | 1,90 | 2,15% | 5.798.680,00 |
| 16.11.2023 | 1,91 | 1,95 | 1,83 | 1,86 | -6,53% | 11.815.555,00 |
| 15.11.2023 | 1,90 | 2,05 | 1,77 | 1,99 | 9,04% | 12.901.977,00 |
| 14.11.2023 | 1,92 | 2,02 | 1,75 | 1,83 | -10,10% | 16.673.375,00 |
| 13.11.2023 | 2,11 | 2,12 | 1,99 | 2,03 | -6,45% | 9.736.562,00 |
| 10.11.2023 | 2,28 | 2,31 | 2,15 | 2,17 | -3,13% | 12.070.169,00 |
| 09.11.2023 | 2,42 | 2,60 | 2,20 | 2,24 | -0,44% | 17.500.842,00 |
| 08.11.2023 | 2,30 | 2,32 | 2,20 | 2,25 | -4,26% | 7.582.659,00 |
| 07.11.2023 | 2,25 | 2,35 | 2,17 | 2,35 | 2,62% | 5.880.683,00 |
| 06.11.2023 | 2,41 | 2,45 | 2,22 | 2,29 | -2,97% | 6.860.853,00 |
| 03.11.2023 | 2,34 | 2,43 | 2,31 | 2,36 | -1,26% | 7.975.739,00 |
| 02.11.2023 | 2,26 | 2,41 | 2,24 | 2,39 | 8,64% | 7.431.831,00 |
| 01.11.2023 | 2,20 | 2,22 | 2,11 | 2,20 | 1,38% | 6.004.632,00 |
| 31.10.2023 | 2,15 | 2,20 | 2,04 | 2,17 | 1,40% | 6.230.074,00 |
| 30.10.2023 | 2,18 | 2,30 | 2,06 | 2,14 | 0,94% | 9.005.145,00 |