3,120$
4,35%
Echtzeit-Aktienkurs HIVE Blockchain Technologies
Bid:
Ask:
Aktienkurse zur HIVE Blockchain Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 3,01 | 3,19 | 2,96 | 3,12 | 4,35% | 30.805.587,00 |
| 09.09.2025 | 2,67 | 3,00 | 2,65 | 2,99 | 15,00% | 27.007.794,00 |
| 08.09.2025 | 2,68 | 2,70 | 2,59 | 2,60 | -2,26% | 14.807.289,00 |
| 05.09.2025 | 2,81 | 2,81 | 2,61 | 2,66 | -1,85% | 13.015.269,00 |
| 04.09.2025 | 2,87 | 2,87 | 2,70 | 2,71 | -5,74% | 15.811.151,00 |
| 03.09.2025 | 3,00 | 3,02 | 2,83 | 2,88 | -2,54% | 31.350.047,00 |
| 02.09.2025 | 2,88 | 2,99 | 2,80 | 2,95 | 0,00% | 19.194.785,00 |
| 29.08.2025 | 2,92 | 2,99 | 2,81 | 2,95 | 0,34% | 26.633.921,00 |
| 28.08.2025 | 3,04 | 3,07 | 2,88 | 2,94 | 0,00% | 26.062.520,00 |
| 27.08.2025 | 2,86 | 3,03 | 2,79 | 2,94 | 3,16% | 34.714.138,00 |
| 26.08.2025 | 2,65 | 2,85 | 2,60 | 2,85 | 7,95% | 21.133.086,00 |
| 25.08.2025 | 2,45 | 2,67 | 2,43 | 2,64 | 4,76% | 21.702.194,00 |
| 22.08.2025 | 2,36 | 2,53 | 2,29 | 2,52 | 8,15% | 16.970.436,00 |
| 21.08.2025 | 2,35 | 2,38 | 2,29 | 2,33 | -2,92% | 10.983.312,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,23 | 2,40 | 0,42% | 14.644.486,00 |
| 19.08.2025 | 2,41 | 2,46 | 2,34 | 2,39 | 0,84% | 21.771.775,00 |
| 18.08.2025 | 2,29 | 2,39 | 2,26 | 2,37 | 6,76% | 23.115.749,00 |
| 15.08.2025 | 2,25 | 2,28 | 2,16 | 2,22 | -1,33% | 13.956.157,00 |
| 14.08.2025 | 2,17 | 2,26 | 2,13 | 2,25 | 0,90% | 15.285.734,00 |
| 13.08.2025 | 2,16 | 2,24 | 2,15 | 2,23 | 3,72% | 8.999.396,00 |
| 12.08.2025 | 2,13 | 2,17 | 2,10 | 2,15 | 1,42% | 6.245.372,00 |
| 11.08.2025 | 2,14 | 2,22 | 2,11 | 2,12 | 2,42% | 11.518.069,00 |
| 08.08.2025 | 2,10 | 2,14 | 2,04 | 2,07 | -1,43% | 9.087.559,00 |
| 07.08.2025 | 2,16 | 2,22 | 2,06 | 2,10 | -0,94% | 10.137.909,00 |
| 06.08.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 2,42% | 10.129.712,00 |
| 05.08.2025 | 2,06 | 2,09 | 1,99 | 2,07 | 0,00% | 11.581.782,00 |
| 04.08.2025 | 2,05 | 2,08 | 1,95 | 2,07 | 1,72% | 18.101.680,00 |
| 01.08.2025 | 2,07 | 2,12 | 1,97 | 2,04 | -4,68% | 32.754.900,00 |
| 31.07.2025 | 2,19 | 2,23 | 2,13 | 2,14 | -2,51% | 31.100.303,00 |
| 30.07.2025 | 2,16 | 2,29 | 2,16 | 2,19 | 2,10% | 30.397.771,00 |
| 29.07.2025 | 2,23 | 2,24 | 2,12 | 2,15 | -3,38% | 33.092.727,00 |
| 28.07.2025 | 2,32 | 2,32 | 2,20 | 2,22 | -2,20% | 16.652.237,00 |
| 25.07.2025 | 2,30 | 2,31 | 2,20 | 2,27 | -3,40% | 20.429.217,00 |
| 24.07.2025 | 2,40 | 2,41 | 2,31 | 2,35 | -2,08% | 29.971.828,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,33 | 2,40 | -4,00% | 31.328.340,00 |
| 22.07.2025 | 2,31 | 2,51 | 2,27 | 2,50 | 10,13% | 44.133.534,00 |
| 21.07.2025 | 2,23 | 2,48 | 2,22 | 2,27 | 1,79% | 40.255.864,00 |
| 18.07.2025 | 2,24 | 2,35 | 2,18 | 2,23 | 0,45% | 24.642.284,00 |
| 17.07.2025 | 2,19 | 2,25 | 2,16 | 2,22 | 0,91% | 20.060.688,00 |
| 16.07.2025 | 2,20 | 2,25 | 2,16 | 2,20 | 1,85% | 37.617.606,00 |
| 15.07.2025 | 2,26 | 2,28 | 2,12 | 2,16 | -6,09% | 25.659.635,00 |
| 14.07.2025 | 2,35 | 2,51 | 2,27 | 2,30 | 0,00% | 34.231.372,00 |
| 11.07.2025 | 2,45 | 2,47 | 2,28 | 2,30 | -0,86% | 23.930.239,00 |
| 10.07.2025 | 2,21 | 2,37 | 2,16 | 2,32 | 4,98% | 23.307.098,00 |
| 09.07.2025 | 2,25 | 2,26 | 2,09 | 2,21 | -0,45% | 22.857.586,00 |
| 08.07.2025 | 2,32 | 2,44 | 2,18 | 2,22 | -2,20% | 23.442.186,00 |
| 07.07.2025 | 2,28 | 2,32 | 2,13 | 2,27 | -1,73% | 32.036.806,00 |
| 03.07.2025 | 2,30 | 2,45 | 2,25 | 2,31 | 2,67% | 23.328.073,00 |
| 02.07.2025 | 2,06 | 2,30 | 1,92 | 2,25 | 8,70% | 51.609.406,00 |
| 01.07.2025 | 1,79 | 2,11 | 1,77 | 2,07 | 15,32% | 33.159.997,00 |
| 30.06.2025 | 1,84 | 1,86 | 1,78 | 1,80 | -0,55% | 30.931.576,00 |
| 27.06.2025 | 1,82 | 1,82 | 1,76 | 1,81 | 0,84% | 28.352.567,00 |
| 26.06.2025 | 1,75 | 1,80 | 1,70 | 1,79 | 0,56% | 28.571.649,00 |
| 25.06.2025 | 1,88 | 1,90 | 1,77 | 1,78 | -3,78% | 18.563.041,00 |
| 24.06.2025 | 1,75 | 1,85 | 1,71 | 1,85 | 10,78% | 19.423.861,00 |
| 23.06.2025 | 1,68 | 1,72 | 1,60 | 1,67 | -1,18% | 17.850.180,00 |
| 20.06.2025 | 1,80 | 1,81 | 1,67 | 1,69 | -3,98% | 24.872.814,00 |
| 18.06.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 0,00% | 15.642.823,00 |
| 17.06.2025 | 1,87 | 1,88 | 1,73 | 1,76 | -7,37% | 12.167.807,00 |
| 16.06.2025 | 1,94 | 1,98 | 1,89 | 1,90 | 0,53% | 18.116.929,00 |
| 13.06.2025 | 1,87 | 1,96 | 1,86 | 1,89 | -3,08% | 15.990.892,00 |
| 12.06.2025 | 1,98 | 2,01 | 1,92 | 1,95 | -2,50% | 17.305.860,00 |
| 11.06.2025 | 2,02 | 2,05 | 1,98 | 2,00 | -0,99% | 17.148.759,00 |
| 10.06.2025 | 2,04 | 2,07 | 1,99 | 2,02 | 0,50% | 18.414.913,00 |
| 09.06.2025 | 2,10 | 2,12 | 1,98 | 2,01 | 0,00% | 14.118.720,00 |
| 06.06.2025 | 1,87 | 2,06 | 1,86 | 2,01 | 10,38% | 25.730.951,00 |
| 05.06.2025 | 1,95 | 1,96 | 1,80 | 1,82 | -6,13% | 19.058.109,00 |
| 04.06.2025 | 1,89 | 1,96 | 1,85 | 1,94 | 3,19% | 14.499.986,00 |
| 03.06.2025 | 1,79 | 1,89 | 1,76 | 1,88 | 6,21% | 11.654.650,00 |
| 02.06.2025 | 1,78 | 1,84 | 1,76 | 1,77 | -1,39% | 13.899.534,00 |
| 30.05.2025 | 1,79 | 1,84 | 1,77 | 1,80 | -0,83% | 14.175.460,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -4,23% | 14.711.461,00 |
| 28.05.2025 | 1,97 | 1,98 | 1,86 | 1,89 | -4,55% | 15.280.057,00 |
| 27.05.2025 | 2,02 | 2,02 | 1,95 | 1,98 | 1,02% | 15.374.201,00 |
| 23.05.2025 | 1,92 | 2,02 | 1,89 | 1,96 | -2,49% | 18.766.180,00 |
| 22.05.2025 | 2,10 | 2,13 | 1,99 | 2,01 | 0,50% | 27.246.573,00 |
| 21.05.2025 | 2,05 | 2,16 | 1,96 | 2,00 | -3,85% | 20.146.162,00 |
| 20.05.2025 | 2,10 | 2,12 | 2,00 | 2,08 | -0,48% | 19.017.795,00 |
| 19.05.2025 | 2,01 | 2,11 | 1,99 | 2,09 | 0,97% | 8.543.994,00 |
| 16.05.2025 | 1,88 | 2,08 | 1,88 | 2,07 | 12,20% | 20.700.237,00 |
| 15.05.2025 | 1,89 | 1,90 | 1,78 | 1,85 | -3,40% | 11.749.934,00 |
| 14.05.2025 | 1,96 | 1,98 | 1,90 | 1,91 | -2,55% | 10.939.585,00 |
| 13.05.2025 | 1,90 | 1,99 | 1,86 | 1,96 | 5,95% | 19.825.167,00 |
| 12.05.2025 | 1,91 | 1,94 | 1,82 | 1,85 | 0,54% | 17.175.580,00 |
| 09.05.2025 | 1,85 | 1,91 | 1,76 | 1,84 | 0,55% | 11.997.217,00 |
| 08.05.2025 | 1,79 | 1,88 | 1,76 | 1,83 | 5,78% | 10.861.577,00 |
| 07.05.2025 | 1,76 | 1,78 | 1,70 | 1,73 | 0,00% | 6.633.607,00 |
| 06.05.2025 | 1,70 | 1,74 | 1,67 | 1,73 | 0,58% | 5.610.523,00 |
| 05.05.2025 | 1,74 | 1,77 | 1,69 | 1,72 | -3,91% | 7.480.485,00 |
| 02.05.2025 | 1,79 | 1,86 | 1,77 | 1,79 | 1,70% | 7.702.796,00 |
| 01.05.2025 | 1,73 | 1,84 | 1,73 | 1,76 | 4,45% | 8.785.441,00 |
| 30.04.2025 | 1,69 | 1,71 | 1,60 | 1,69 | -2,03% | 7.601.674,00 |
| 29.04.2025 | 1,73 | 1,78 | 1,70 | 1,72 | -1,71% | 9.157.124,00 |
| 28.04.2025 | 1,82 | 1,83 | 1,65 | 1,75 | -2,23% | 13.189.109,00 |
| 25.04.2025 | 1,73 | 1,81 | 1,71 | 1,79 | 4,07% | 7.345.176,00 |
| 24.04.2025 | 1,71 | 1,74 | 1,67 | 1,72 | 2,38% | 5.481.876,00 |
| 23.04.2025 | 1,70 | 1,73 | 1,64 | 1,68 | 5,00% | 9.806.537,00 |
| 22.04.2025 | 1,52 | 1,66 | 1,51 | 1,60 | 8,11% | 11.973.355,00 |
| 21.04.2025 | 1,50 | 1,56 | 1,45 | 1,48 | -0,67% | 7.122.752,00 |
| 17.04.2025 | 1,46 | 1,50 | 1,41 | 1,49 | 2,05% | 3.492.479,00 |