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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 50,85 | 52,75 | 50,79 | 51,79 | 1,17% | 2.547.895,00 |
| 16.03.2026 | 50,66 | 51,89 | 49,92 | 51,19 | 5,94% | 3.510.902,00 |
| 13.03.2026 | 50,00 | 51,92 | 47,96 | 48,32 | -0,45% | 2.725.224,00 |
| 12.03.2026 | 49,67 | 49,91 | 46,94 | 48,54 | -5,05% | 3.681.900,00 |
| 11.03.2026 | 49,20 | 52,64 | 49,16 | 51,12 | 3,94% | 3.937.249,00 |
| 10.03.2026 | 48,94 | 50,97 | 48,06 | 49,18 | 0,90% | 4.487.291,00 |
| 09.03.2026 | 46,26 | 49,20 | 44,12 | 48,74 | 3,55% | 3.614.705,00 |
| 06.03.2026 | 49,24 | 50,28 | 46,78 | 47,07 | -8,35% | 4.163.257,00 |
| 05.03.2026 | 53,50 | 54,10 | 48,60 | 51,36 | -5,26% | 3.418.294,00 |
| 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 |
| 02.01.2026 | 47,85 | 52,61 | 46,80 | 51,27 | 11,60% | 6.545.970,00 |
| 31.12.2025 | 46,55 | 48,30 | 45,49 | 45,94 | -0,73% | 2.741.297,00 |
| 30.12.2025 | 48,83 | 48,99 | 46,22 | 46,28 | -5,22% | 3.258.204,00 |
| 29.12.2025 | 48,74 | 51,99 | 48,51 | 48,83 | -1,63% | 3.862.426,00 |
| 26.12.2025 | 52,88 | 53,19 | 48,40 | 49,64 | -5,98% | 4.417.318,00 |
| 24.12.2025 | 51,73 | 53,88 | 51,55 | 52,80 | 0,63% | 2.419.832,00 |
| 23.12.2025 | 48,15 | 53,88 | 47,91 | 52,47 | 4,13% | 11.310.560,00 |
| 22.12.2025 | 45,88 | 52,63 | 45,14 | 50,39 | 14,21% | 13.541.502,00 |
| 19.12.2025 | 40,22 | 44,57 | 40,00 | 44,12 | 14,33% | 11.501.210,00 |
| 18.12.2025 | 42,90 | 45,64 | 38,36 | 38,59 | -3,91% | 12.025.715,00 |
| 17.12.2025 | 41,93 | 44,70 | 39,77 | 40,16 | 8,98% | 22.652.537,00 |
| 16.12.2025 | 35,35 | 37,12 | 34,18 | 36,85 | 3,98% | 4.509.980,00 |
| 15.12.2025 | 40,96 | 41,00 | 34,80 | 35,44 | -14,21% | 8.771.100,00 |
| 12.12.2025 | 45,83 | 46,75 | 40,96 | 41,31 | -11,64% | 7.796.019,00 |
| 11.12.2025 | 44,30 | 46,85 | 42,80 | 46,75 | 1,54% | 4.620.513,00 |
| 10.12.2025 | 44,38 | 47,20 | 43,50 | 46,04 | 2,52% | 5.539.644,00 |
| 09.12.2025 | 42,40 | 46,00 | 41,93 | 44,91 | 4,61% | 4.035.626,00 |
| 08.12.2025 | 43,39 | 43,42 | 41,64 | 42,93 | 1,18% | 2.733.030,00 |
| 05.12.2025 | 41,87 | 42,73 | 40,95 | 42,43 | -0,89% | 3.542.102,00 |
| 04.12.2025 | 39,09 | 42,99 | 38,88 | 42,81 | 6,97% | 5.002.246,00 |
| 03.12.2025 | 37,36 | 40,30 | 36,93 | 40,02 | 6,21% | 4.916.990,00 |
| 02.12.2025 | 44,58 | 45,45 | 37,00 | 37,68 | -13,52% | 14.390.396,00 |
| 01.12.2025 | 41,80 | 44,23 | 41,33 | 43,57 | -3,18% | 4.636.118,00 |
| 28.11.2025 | 43,52 | 45,47 | 42,92 | 45,00 | 6,21% | 3.185.702,00 |
| 26.11.2025 | 40,02 | 42,65 | 39,52 | 42,37 | 6,03% | 3.949.864,00 |
| 25.11.2025 | 37,47 | 40,16 | 36,78 | 39,96 | 1,78% | 5.113.414,00 |
| 24.11.2025 | 34,91 | 39,43 | 34,84 | 39,26 | 14,33% | 5.943.580,00 |
| 21.11.2025 | 33,01 | 35,07 | 31,67 | 34,34 | 1,72% | 7.261.883,00 |
| 20.11.2025 | 40,18 | 41,06 | 33,38 | 33,76 | -10,07% | 10.315.855,00 |
| 19.11.2025 | 39,10 | 39,99 | 36,68 | 37,54 | -2,92% | 5.576.973,00 |
| 18.11.2025 | 36,70 | 39,87 | 36,42 | 38,67 | 2,57% | 6.886.067,00 |
| 17.11.2025 | 35,88 | 39,07 | 35,50 | 37,70 | 2,06% | 7.121.202,00 |
| 14.11.2025 | 33,70 | 39,90 | 33,40 | 36,94 | 2,55% | 10.567.616,00 |
| 13.11.2025 | 39,17 | 41,39 | 35,72 | 36,02 | -13,68% | 12.287.797,00 |
| 12.11.2025 | 44,92 | 45,75 | 39,86 | 41,73 | -4,96% | 6.956.204,00 |
| 11.11.2025 | 45,75 | 46,42 | 42,20 | 43,91 | -6,91% | 7.169.708,00 |
| 10.11.2025 | 46,95 | 48,73 | 44,75 | 47,17 | 5,79% | 9.491.772,00 |
| 07.11.2025 | 41,28 | 45,19 | 40,14 | 44,59 | 2,81% | 7.305.224,00 |
| 06.11.2025 | 46,41 | 46,48 | 42,38 | 43,37 | -7,72% | 7.385.226,00 |
| 05.11.2025 | 50,04 | 51,36 | 46,86 | 47,00 | -2,31% | 8.304.478,00 |
| 04.11.2025 | 50,39 | 53,83 | 45,03 | 48,11 | -12,53% | 13.124.932,00 |
| 03.11.2025 | 54,00 | 55,55 | 50,65 | 55,00 | 8,57% | 13.903.357,00 |
| 31.10.2025 | 50,58 | 52,77 | 48,36 | 50,66 | 4,30% | 5.966.531,00 |
| 30.10.2025 | 48,68 | 51,09 | 47,56 | 48,57 | -6,45% | 6.152.713,00 |
| 29.10.2025 | 51,03 | 53,61 | 48,92 | 51,92 | 3,36% | 6.508.240,00 |
| 28.10.2025 | 50,69 | 54,84 | 49,47 | 50,23 | 0,86% | 7.101.408,00 |
| 27.10.2025 | 48,65 | 50,50 | 47,76 | 49,80 | 4,49% | 5.479.717,00 |
| 24.10.2025 | 43,23 | 48,00 | 41,80 | 47,66 | 17,27% | 9.821.837,00 |
| 23.10.2025 | 39,04 | 41,78 | 38,19 | 40,64 | 4,63% | 6.522.838,00 |
| 22.10.2025 | 46,00 | 46,51 | 36,20 | 38,84 | -17,22% | 18.572.846,00 |