2,010$
10,40%
Echtzeit-Aktienkurs HIVE Blockchain Technologies
Bid:
Ask:
Aktienkurse zur HIVE Blockchain Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 1,43 | 1,48 | 1,41 | 1,46 | 1,39% | 5.255.813,00 |
| 15.04.2025 | 1,49 | 1,52 | 1,40 | 1,44 | -3,36% | 7.692.576,00 |
| 14.04.2025 | 1,54 | 1,55 | 1,44 | 1,49 | 0,68% | 6.081.318,00 |
| 11.04.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 3,50% | 5.929.626,00 |
| 10.04.2025 | 1,49 | 1,50 | 1,39 | 1,43 | -5,92% | 5.444.093,00 |
| 09.04.2025 | 1,33 | 1,56 | 1,26 | 1,52 | 15,59% | 12.198.953,00 |
| 08.04.2025 | 1,51 | 1,51 | 1,28 | 1,32 | -7,39% | 7.081.732,00 |
| 07.04.2025 | 1,30 | 1,55 | 1,27 | 1,42 | 1,43% | 8.044.688,00 |
| 04.04.2025 | 1,45 | 1,45 | 1,30 | 1,40 | -5,08% | 6.107.205,00 |
| 03.04.2025 | 1,49 | 1,52 | 1,45 | 1,48 | -8,39% | 9.018.464,00 |
| 02.04.2025 | 1,49 | 1,63 | 1,48 | 1,61 | 4,55% | 9.309.228,00 |
| 01.04.2025 | 1,50 | 1,57 | 1,43 | 1,54 | 6,57% | 9.794.001,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,38 | 1,45 | -3,67% | 6.867.903,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,48 | 1,50 | -6,83% | 8.133.512,00 |
| 27.03.2025 | 1,65 | 1,68 | 1,60 | 1,61 | -4,17% | 6.366.821,00 |
| 26.03.2025 | 1,79 | 1,81 | 1,65 | 1,68 | -7,18% | 6.508.810,00 |
| 25.03.2025 | 1,80 | 1,83 | 1,74 | 1,81 | 1,12% | 6.119.522,00 |
| 24.03.2025 | 1,72 | 1,79 | 1,71 | 1,79 | 8,81% | 6.871.688,00 |
| 21.03.2025 | 1,65 | 1,70 | 1,62 | 1,65 | -1,50% | 14.320.245,00 |
| 20.03.2025 | 1,69 | 1,72 | 1,64 | 1,67 | -0,60% | 8.976.637,00 |
| 19.03.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 3,70% | 8.607.566,00 |
| 18.03.2025 | 1,73 | 1,74 | 1,61 | 1,62 | -7,43% | 8.234.560,00 |
| 17.03.2025 | 1,74 | 1,77 | 1,65 | 1,75 | 0,57% | 7.475.689,00 |
| 14.03.2025 | 1,72 | 1,78 | 1,69 | 1,74 | 4,19% | 5.869.863,00 |
| 13.03.2025 | 1,79 | 1,79 | 1,66 | 1,67 | -5,11% | 6.428.853,00 |
| 12.03.2025 | 1,80 | 1,83 | 1,72 | 1,76 | 0,00% | 7.984.744,00 |
| 11.03.2025 | 1,72 | 1,79 | 1,67 | 1,76 | 2,33% | 7.154.472,00 |
| 10.03.2025 | 1,91 | 1,94 | 1,69 | 1,72 | -14,00% | 7.920.120,00 |
| 07.03.2025 | 1,91 | 2,04 | 1,87 | 2,00 | 5,82% | 13.508.572,00 |
| 06.03.2025 | 1,90 | 1,96 | 1,84 | 1,89 | -3,32% | 7.487.303,00 |
| 05.03.2025 | 1,93 | 1,97 | 1,86 | 1,96 | 3,17% | 8.039.932,00 |
| 04.03.2025 | 1,85 | 1,98 | 1,78 | 1,90 | 0,26% | 12.758.856,00 |
| 03.03.2025 | 2,27 | 2,29 | 1,88 | 1,89 | -8,47% | 15.524.246,00 |
| 28.02.2025 | 2,00 | 2,12 | 1,97 | 2,07 | 1,23% | 11.762.304,00 |
| 27.02.2025 | 2,16 | 2,23 | 2,03 | 2,04 | -1,45% | 10.017.780,00 |
| 26.02.2025 | 2,18 | 2,28 | 2,03 | 2,07 | -5,05% | 11.426.640,00 |
| 25.02.2025 | 2,31 | 2,34 | 2,14 | 2,18 | -8,79% | 13.316.516,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,33 | 2,39 | -4,02% | 14.264.842,00 |
| 21.02.2025 | 2,73 | 2,73 | 2,48 | 2,49 | -7,43% | 9.325.591,00 |
| 20.02.2025 | 2,80 | 2,80 | 2,68 | 2,69 | -2,18% | 5.854.939,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,73 | 2,75 | -2,14% | 8.222.162,00 |
| 18.02.2025 | 2,85 | 2,90 | 2,79 | 2,81 | -1,40% | 7.528.980,00 |
| 14.02.2025 | 2,86 | 2,90 | 2,80 | 2,85 | -0,35% | 6.230.971,00 |
| 13.02.2025 | 2,76 | 2,87 | 2,69 | 2,86 | 4,00% | 7.532.676,00 |
| 12.02.2025 | 2,72 | 2,79 | 2,65 | 2,75 | 1,10% | 8.176.526,00 |
| 11.02.2025 | 2,82 | 2,85 | 2,71 | 2,72 | -3,89% | 12.517.659,00 |
| 10.02.2025 | 2,86 | 2,89 | 2,81 | 2,83 | 0,00% | 10.367.203,00 |
| 07.02.2025 | 2,92 | 3,08 | 2,81 | 2,83 | -0,70% | 14.624.343,00 |
| 06.02.2025 | 2,85 | 2,97 | 2,78 | 2,85 | 0,35% | 9.594.018,00 |
| 05.02.2025 | 2,94 | 2,98 | 2,84 | 2,84 | -2,74% | 5.590.099,00 |
| 04.02.2025 | 2,94 | 2,97 | 2,87 | 2,92 | 0,34% | 9.627.259,00 |
| 03.02.2025 | 2,69 | 2,98 | 2,65 | 2,91 | -0,68% | 13.682.705,00 |
| 31.01.2025 | 3,14 | 3,17 | 2,90 | 2,93 | -4,87% | 15.740.300,00 |
| 30.01.2025 | 2,91 | 3,16 | 2,90 | 3,08 | 7,32% | 17.277.208,00 |
| 29.01.2025 | 2,79 | 2,91 | 2,69 | 2,87 | 2,87% | 11.328.189,00 |
| 28.01.2025 | 2,86 | 2,86 | 2,75 | 2,79 | 0,36% | 6.985.404,00 |
| 27.01.2025 | 2,96 | 2,96 | 2,68 | 2,78 | -10,03% | 16.919.522,00 |
| 24.01.2025 | 3,13 | 3,24 | 3,06 | 3,09 | -0,64% | 12.074.117,00 |
| 23.01.2025 | 3,05 | 3,25 | 3,04 | 3,11 | -1,27% | 8.483.271,00 |
| 22.01.2025 | 3,10 | 3,24 | 3,06 | 3,15 | 0,96% | 9.171.537,00 |
| 21.01.2025 | 3,28 | 3,28 | 3,05 | 3,12 | -2,50% | 10.815.473,00 |
| 17.01.2025 | 3,29 | 3,42 | 3,17 | 3,20 | 1,59% | 13.460.058,00 |
| 16.01.2025 | 3,12 | 3,18 | 3,05 | 3,15 | 0,32% | 7.397.377,00 |
| 15.01.2025 | 3,07 | 3,17 | 3,01 | 3,14 | 7,53% | 9.750.373,00 |
| 14.01.2025 | 3,07 | 3,07 | 2,86 | 2,92 | 0,34% | 8.147.827,00 |