1,920$
1,05%
Echtzeit-Aktienkurs HIVE Blockchain Technologies
Bid:
Ask:
Aktienkurse zur HIVE Blockchain Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,81 | 1,95 | 1,81 | 1,92 | 1,05% | 9.368.421,00 |
| 01.04.2026 | 1,92 | 1,96 | 1,89 | 1,90 | -0,26% | 8.269.054,00 |
| 31.03.2026 | 1,79 | 1,92 | 1,78 | 1,91 | 7,93% | 12.226.464,00 |
| 30.03.2026 | 1,85 | 1,88 | 1,73 | 1,77 | -3,02% | 9.943.680,00 |
| 27.03.2026 | 1,90 | 1,90 | 1,79 | 1,82 | -5,70% | 10.977.545,00 |
| 26.03.2026 | 2,09 | 2,10 | 1,93 | 1,93 | -9,81% | 10.109.240,00 |
| 25.03.2026 | 2,14 | 2,20 | 2,10 | 2,14 | 4,39% | 10.457.362,00 |
| 24.03.2026 | 2,07 | 2,11 | 2,01 | 2,05 | -2,38% | 6.893.063,00 |
| 23.03.2026 | 2,03 | 2,15 | 2,03 | 2,10 | 3,96% | 8.564.252,00 |
| 20.03.2026 | 2,07 | 2,11 | 1,94 | 2,02 | -3,81% | 13.633.949,00 |
| 19.03.2026 | 2,07 | 2,12 | 2,01 | 2,10 | -0,94% | 10.300.204,00 |
| 18.03.2026 | 2,20 | 2,26 | 2,12 | 2,12 | -4,07% | 9.037.231,00 |
| 17.03.2026 | 2,20 | 2,27 | 2,19 | 2,21 | 0,45% | 8.261.467,00 |
| 16.03.2026 | 2,25 | 2,30 | 2,18 | 2,20 | 3,29% | 10.857.027,00 |
| 13.03.2026 | 2,17 | 2,26 | 2,10 | 2,13 | 1,91% | 10.905.993,00 |
| 12.03.2026 | 2,11 | 2,12 | 2,04 | 2,09 | -1,88% | 7.849.060,00 |
| 11.03.2026 | 2,08 | 2,16 | 2,06 | 2,13 | 3,15% | 9.709.735,00 |
| 10.03.2026 | 2,11 | 2,16 | 2,06 | 2,07 | -0,24% | 8.876.060,00 |
| 09.03.2026 | 2,00 | 2,09 | 1,98 | 2,07 | 0,98% | 11.111.762,00 |
| 06.03.2026 | 2,13 | 2,13 | 2,01 | 2,05 | -6,82% | 10.982.644,00 |
| 05.03.2026 | 2,28 | 2,31 | 2,15 | 2,20 | -4,56% | 7.581.787,00 |
| 04.03.2026 | 2,24 | 2,36 | 2,22 | 2,31 | 9,76% | 11.169.781,00 |
| 03.03.2026 | 2,11 | 2,17 | 2,06 | 2,10 | -4,76% | 9.302.654,00 |
| 02.03.2026 | 2,05 | 2,26 | 2,03 | 2,21 | 2,80% | 8.678.031,00 |
| 27.02.2026 | 2,21 | 2,22 | 2,09 | 2,15 | -6,13% | 4.706.608,00 |
| 26.02.2026 | 2,27 | 2,33 | 2,22 | 2,29 | -0,44% | 6.063.900,00 |
| 25.02.2026 | 2,28 | 2,35 | 2,27 | 2,30 | 3,61% | 9.052.957,00 |
| 24.02.2026 | 2,07 | 2,24 | 2,06 | 2,22 | 4,48% | 8.333.468,00 |
| 20.02.2026 | 2,18 | 2,22 | 2,07 | 2,12 | -2,30% | 5.515.435,00 |
| 19.02.2026 | 2,09 | 2,17 | 1,99 | 2,17 | 2,36% | 8.140.062,00 |
| 18.02.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,00% | 7.763.407,00 |
| 17.02.2026 | 2,20 | 2,24 | 2,08 | 2,12 | -4,07% | 6.569.321,00 |
| 13.02.2026 | 2,21 | 2,28 | 2,14 | 2,21 | 3,03% | 8.740.802,00 |
| 12.02.2026 | 2,26 | 2,27 | 2,12 | 2,15 | -3,81% | 4.047.920,00 |
| 11.02.2026 | 2,31 | 2,32 | 2,19 | 2,23 | -3,25% | 4.891.753,00 |
| 10.02.2026 | 2,35 | 2,39 | 2,30 | 2,31 | -3,56% | 5.030.339,00 |
| 09.02.2026 | 2,27 | 2,43 | 2,24 | 2,39 | 2,58% | 10.043.110,00 |
| 06.02.2026 | 2,22 | 2,37 | 2,22 | 2,33 | 16,50% | 12.948.317,00 |
| 05.02.2026 | 2,19 | 2,30 | 2,00 | 2,00 | -12,85% | 11.338.539,00 |
| 04.02.2026 | 2,42 | 2,45 | 2,24 | 2,30 | -6,71% | 11.608.537,00 |
| 03.02.2026 | 2,47 | 2,57 | 2,38 | 2,46 | 0,20% | 9.448.192,00 |
| 02.02.2026 | 2,61 | 2,67 | 2,45 | 2,46 | -12,01% | 12.267.729,00 |
| 30.01.2026 | 2,69 | 2,80 | 2,64 | 2,79 | 1,09% | 30.063.908,00 |
| 29.01.2026 | 2,89 | 2,90 | 2,68 | 2,76 | -6,44% | 14.659.518,00 |
| 28.01.2026 | 3,08 | 3,15 | 2,88 | 2,95 | -2,96% | 13.221.602,00 |
| 27.01.2026 | 3,00 | 3,09 | 2,91 | 3,04 | 0,33% | 12.235.272,00 |
| 26.01.2026 | 3,20 | 3,21 | 3,03 | 3,03 | -1,46% | 8.365.605,00 |
| 22.01.2026 | 3,30 | 3,34 | 3,05 | 3,08 | -4,50% | 11.159.359,00 |
| 21.01.2026 | 3,23 | 3,38 | 3,08 | 3,22 | 0,94% | 11.048.789,00 |
| 20.01.2026 | 3,28 | 3,38 | 3,12 | 3,19 | -8,07% | 13.120.671,00 |
| 16.01.2026 | 3,44 | 3,56 | 3,36 | 3,47 | 2,06% | 13.459.798,00 |
| 15.01.2026 | 3,45 | 3,53 | 3,31 | 3,40 | -1,16% | 10.096.363,00 |
| 14.01.2026 | 3,58 | 3,63 | 3,40 | 3,44 | -2,82% | 17.395.149,00 |
| 13.01.2026 | 3,35 | 3,68 | 3,30 | 3,54 | 8,92% | 21.084.643,00 |
| 12.01.2026 | 3,09 | 3,33 | 3,08 | 3,25 | 4,50% | 12.790.273,00 |
| 09.01.2026 | 3,20 | 3,32 | 3,10 | 3,11 | -1,27% | 10.782.087,00 |
| 08.01.2026 | 3,02 | 3,18 | 3,00 | 3,15 | 2,94% | 11.494.036,00 |
| 07.01.2026 | 3,15 | 3,26 | 3,03 | 3,06 | 0,33% | 18.001.561,00 |
| 06.01.2026 | 3,06 | 3,09 | 2,82 | 3,05 | 2,01% | 18.873.217,00 |
| 05.01.2026 | 2,96 | 3,01 | 2,86 | 2,99 | 9,52% | 13.561.682,00 |
| 02.01.2026 | 2,66 | 2,80 | 2,62 | 2,73 | 5,81% | 9.956.529,00 |
| 31.12.2025 | 2,59 | 2,70 | 2,55 | 2,58 | 0,39% | 7.882.534,00 |
| 30.12.2025 | 2,71 | 2,74 | 2,56 | 2,57 | -5,17% | 7.012.139,00 |
| 29.12.2025 | 2,72 | 2,87 | 2,68 | 2,71 | -0,37% | 7.875.794,00 |
| 26.12.2025 | 2,84 | 2,86 | 2,71 | 2,72 | -4,56% | 4.732.182,00 |
| 24.12.2025 | 2,84 | 2,87 | 2,78 | 2,85 | 0,71% | 4.090.777,00 |
| 23.12.2025 | 2,85 | 2,92 | 2,83 | 2,83 | -3,08% | 5.178.811,00 |
| 22.12.2025 | 2,96 | 3,03 | 2,86 | 2,92 | 2,85% | 10.306.946,00 |
| 19.12.2025 | 2,74 | 2,86 | 2,72 | 2,84 | 6,73% | 11.847.678,00 |
| 18.12.2025 | 2,76 | 2,90 | 2,66 | 2,66 | -0,37% | 9.872.120,00 |
| 17.12.2025 | 2,84 | 2,97 | 2,65 | 2,67 | -3,96% | 11.586.253,00 |
| 16.12.2025 | 2,77 | 2,85 | 2,74 | 2,78 | 0,00% | 9.613.413,00 |
| 15.12.2025 | 3,07 | 3,07 | 2,75 | 2,78 | -9,15% | 15.009.042,00 |
| 12.12.2025 | 3,26 | 3,32 | 3,00 | 3,06 | -6,13% | 12.666.721,00 |
| 11.12.2025 | 3,09 | 3,26 | 3,02 | 3,26 | 2,52% | 7.546.473,00 |
| 10.12.2025 | 3,18 | 3,27 | 3,09 | 3,18 | -0,93% | 8.924.476,00 |
| 09.12.2025 | 3,07 | 3,31 | 3,03 | 3,21 | 3,55% | 11.717.593,00 |
| 08.12.2025 | 3,18 | 3,21 | 2,99 | 3,10 | -0,64% | 14.630.942,00 |
| 05.12.2025 | 3,29 | 3,30 | 3,08 | 3,12 | -6,02% | 11.363.344,00 |
| 04.12.2025 | 3,28 | 3,37 | 3,19 | 3,32 | 1,22% | 12.073.494,00 |
| 03.12.2025 | 3,18 | 3,31 | 3,08 | 3,28 | 4,13% | 12.751.818,00 |
| 02.12.2025 | 3,26 | 3,38 | 3,14 | 3,15 | 0,00% | 15.911.740,00 |
| 01.12.2025 | 3,12 | 3,22 | 2,95 | 3,15 | -6,25% | 25.102.468,00 |
| 28.11.2025 | 3,32 | 3,56 | 3,26 | 3,36 | 5,00% | 17.649.824,00 |
| 26.11.2025 | 3,17 | 3,27 | 3,02 | 3,20 | 0,95% | 19.350.688,00 |
| 25.11.2025 | 3,14 | 3,20 | 2,98 | 3,17 | -0,94% | 14.364.730,00 |
| 24.11.2025 | 2,98 | 3,23 | 2,92 | 3,20 | 9,40% | 19.634.763,00 |
| 20.11.2025 | 3,26 | 3,34 | 2,92 | 2,93 | -4,72% | 21.353.656,00 |
| 19.11.2025 | 3,51 | 3,52 | 3,07 | 3,07 | -11,53% | 18.512.006,00 |
| 18.11.2025 | 3,46 | 3,68 | 3,42 | 3,47 | -2,53% | 21.450.793,00 |
| 17.11.2025 | 3,30 | 3,79 | 3,27 | 3,56 | -2,60% | 30.391.472,00 |
| 13.11.2025 | 3,96 | 4,04 | 3,64 | 3,66 | -10,31% | 19.879.959,00 |
| 12.11.2025 | 4,70 | 4,76 | 4,04 | 4,08 | -11,70% | 23.583.247,00 |
| 11.11.2025 | 4,67 | 4,70 | 4,47 | 4,62 | -2,43% | 16.918.589,00 |
| 10.11.2025 | 5,04 | 5,04 | 4,65 | 4,73 | 0,64% | 21.640.051,00 |
| 07.11.2025 | 4,48 | 4,74 | 4,45 | 4,70 | -1,47% | 21.276.376,00 |
| 06.11.2025 | 5,01 | 5,03 | 4,70 | 4,77 | -6,01% | 16.936.754,00 |
| 05.11.2025 | 4,98 | 5,10 | 4,83 | 5,08 | 2,94% | 19.140.034,00 |
| 04.11.2025 | 4,92 | 5,21 | 4,84 | 4,93 | -8,36% | 25.957.135,00 |
| 03.11.2025 | 5,43 | 5,59 | 5,08 | 5,38 | 3,46% | 24.749.272,00 |