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 |
|---|---|---|---|---|---|---|
| 05.03.2026 | 53,50 | 54,10 | 48,60 | 51,28 | -5,40% | 43.097,00 |
| 04.03.2026 | 50,28 | 54,93 | 49,66 | 54,21 | 13,89% | 4.827.147,00 |
| 03.03.2026 | 50,99 | 51,14 | 47,58 | 47,60 | -9,71% | 3.821.507,00 |
| 02.03.2026 | 51,69 | 56,28 | 51,25 | 52,72 | -0,96% | 3.971.733,00 |
| 27.02.2026 | 53,12 | 53,97 | 51,73 | 53,23 | -2,90% | 4.085.000,00 |
| 26.02.2026 | 55,85 | 57,86 | 54,04 | 54,82 | -0,87% | 3.949.509,00 |
| 25.02.2026 | 59,92 | 61,82 | 54,92 | 55,30 | -6,57% | 6.887.496,00 |
| 24.02.2026 | 53,71 | 60,21 | 53,20 | 59,19 | 9,55% | 7.010.529,00 |
| 23.02.2026 | 52,47 | 55,65 | 51,90 | 54,03 | 0,39% | 7.615.318,00 |
| 20.02.2026 | 53,95 | 56,26 | 52,50 | 53,82 | -1,90% | 3.855.516,00 |
| 19.02.2026 | 52,83 | 54,91 | 51,18 | 54,86 | 2,32% | 2.235.763,00 |
| 18.02.2026 | 53,31 | 55,20 | 52,10 | 53,62 | 1,28% | 3.542.689,00 |
| 17.02.2026 | 52,50 | 54,52 | 51,15 | 52,94 | -1,73% | 3.416.044,00 |
| 13.02.2026 | 51,19 | 55,70 | 49,63 | 53,87 | 5,69% | 3.670.739,00 |
| 12.02.2026 | 53,59 | 54,34 | 49,58 | 50,97 | -4,23% | 3.728.037,00 |
| 11.02.2026 | 55,49 | 57,04 | 51,83 | 53,22 | -3,06% | 3.961.467,00 |
| 10.02.2026 | 55,91 | 56,84 | 54,64 | 54,90 | -3,50% | 3.649.216,00 |
| 09.02.2026 | 52,86 | 57,31 | 52,18 | 56,89 | 7,22% | 5.153.913,00 |
| 06.02.2026 | 48,99 | 53,09 | 46,78 | 53,06 | 19,29% | 6.165.859,00 |
| 05.02.2026 | 49,99 | 51,03 | 43,81 | 44,48 | -17,89% | 11.391.237,00 |
| 04.02.2026 | 57,68 | 58,19 | 49,20 | 54,17 | -8,22% | 9.825.568,00 |
| 03.02.2026 | 57,49 | 60,33 | 55,89 | 59,02 | 5,06% | 6.191.977,00 |
| 02.02.2026 | 54,30 | 57,93 | 53,80 | 56,18 | 0,63% | 4.535.137,00 |
| 30.01.2026 | 61,19 | 62,66 | 55,64 | 55,83 | -9,26% | 7.467.055,00 |
| 29.01.2026 | 63,56 | 64,59 | 59,34 | 61,53 | -4,75% | 5.249.937,00 |
| 28.01.2026 | 63,74 | 66,07 | 61,23 | 64,60 | 4,46% | 6.000.604,00 |
| 27.01.2026 | 60,00 | 62,15 | 56,50 | 61,84 | 9,66% | 5.734.259,00 |
| 26.01.2026 | 58,78 | 60,00 | 55,70 | 56,39 | -3,14% | 4.753.425,00 |
| 23.01.2026 | 55,04 | 60,69 | 53,26 | 58,22 | 5,62% | 6.351.534,00 |
| 22.01.2026 | 59,01 | 61,00 | 54,96 | 55,12 | -6,48% | 3.705.473,00 |
| 21.01.2026 | 59,08 | 62,54 | 55,08 | 58,94 | 1,12% | 5.996.253,00 |
| 20.01.2026 | 56,94 | 60,06 | 54,75 | 58,29 | -2,28% | 5.003.690,00 |
| 16.01.2026 | 57,15 | 60,62 | 54,65 | 59,65 | 4,14% | 5.427.860,00 |
| 15.01.2026 | 59,00 | 59,19 | 55,64 | 57,28 | -1,87% | 4.506.465,00 |
| 14.01.2026 | 61,33 | 62,90 | 57,52 | 58,37 | -5,06% | 5.327.348,00 |
| 13.01.2026 | 61,33 | 62,91 | 60,01 | 61,48 | 0,64% | 3.959.803,00 |
| 12.01.2026 | 58,96 | 61,77 | 58,73 | 61,09 | 1,75% | 3.578.723,00 |
| 09.01.2026 | 59,85 | 62,68 | 59,00 | 60,04 | 3,61% | 5.159.919,00 |
| 08.01.2026 | 58,08 | 59,97 | 56,85 | 57,95 | 0,12% | 4.263.471,00 |
| 07.01.2026 | 56,90 | 60,01 | 56,80 | 57,88 | -0,81% | 4.329.949,00 |
| 06.01.2026 | 57,63 | 60,42 | 56,27 | 58,35 | 0,17% | 5.939.139,00 |
| 05.01.2026 | 52,98 | 59,76 | 52,75 | 58,25 | 13,61% | 9.875.411,00 |