3,060$
-6,13%
Echtzeit-Aktienkurs HIVE Blockchain Technologies
Bid:
Ask:
Aktienkurse zur HIVE Blockchain Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 5,36 | 5,45 | 4,92 | 5,20 | -1,98% | 23.534.276,00 |
| 30.10.2025 | 5,25 | 5,55 | 5,21 | 5,31 | -4,41% | 14.318.266,00 |
| 29.10.2025 | 5,67 | 5,84 | 5,36 | 5,55 | -0,36% | 19.016.416,00 |
| 28.10.2025 | 5,86 | 5,95 | 5,52 | 5,57 | -5,59% | 16.978.772,00 |
| 27.10.2025 | 6,26 | 6,30 | 5,88 | 5,90 | -2,16% | 24.129.507,00 |
| 24.10.2025 | 5,44 | 6,06 | 5,26 | 6,03 | 17,77% | 30.802.033,00 |
| 23.10.2025 | 4,97 | 5,17 | 4,91 | 5,12 | 3,64% | 13.714.083,00 |
| 22.10.2025 | 5,15 | 5,44 | 4,74 | 4,94 | -10,18% | 33.752.135,00 |
| 21.10.2025 | 5,49 | 5,71 | 5,27 | 5,50 | -1,61% | 31.843.211,00 |
| 20.10.2025 | 6,13 | 6,14 | 5,49 | 5,59 | -2,10% | 22.733.202,00 |
| 17.10.2025 | 4,98 | 5,82 | 4,97 | 5,71 | -2,23% | 36.856.520,00 |
| 16.10.2025 | 6,73 | 6,77 | 5,82 | 5,84 | -14,12% | 32.688.238,00 |
| 15.10.2025 | 7,03 | 7,08 | 6,35 | 6,80 | -1,73% | 28.218.677,00 |
| 14.10.2025 | 6,32 | 7,13 | 6,03 | 6,92 | 2,37% | 28.602.202,00 |
| 13.10.2025 | 6,80 | 6,87 | 6,28 | 6,76 | 2,11% | 33.799.319,00 |
| 10.10.2025 | 7,20 | 7,84 | 6,56 | 6,62 | -4,89% | 59.139.821,00 |
| 09.10.2025 | 6,52 | 6,99 | 6,41 | 6,96 | 6,42% | 34.692.476,00 |
| 08.10.2025 | 6,30 | 6,63 | 6,12 | 6,54 | 5,48% | 45.319.484,00 |
| 07.10.2025 | 6,05 | 6,26 | 5,57 | 6,20 | 11,31% | 80.934.129,00 |
| 06.10.2025 | 4,70 | 5,60 | 4,69 | 5,57 | 27,75% | 71.231.217,00 |
| 02.10.2025 | 4,18 | 4,42 | 4,13 | 4,36 | 4,81% | 61.673.231,00 |
| 01.10.2025 | 4,06 | 4,17 | 3,96 | 4,16 | 3,48% | 61.253.870,00 |
| 30.09.2025 | 3,77 | 4,04 | 3,74 | 4,02 | 4,42% | 55.042.617,00 |
| 29.09.2025 | 3,62 | 3,87 | 3,61 | 3,85 | 9,38% | 50.156.705,00 |
| 26.09.2025 | 3,56 | 3,64 | 3,44 | 3,52 | -1,68% | 27.840.351,00 |
| 25.09.2025 | 3,86 | 3,88 | 3,49 | 3,58 | -11,60% | 56.571.715,00 |
| 24.09.2025 | 3,79 | 4,14 | 3,78 | 4,05 | 8,58% | 57.521.550,00 |
| 23.09.2025 | 3,86 | 4,00 | 3,68 | 3,73 | -2,36% | 47.879.411,00 |
| 22.09.2025 | 3,65 | 3,87 | 3,54 | 3,82 | 0,79% | 29.233.500,00 |
| 19.09.2025 | 3,79 | 3,91 | 3,73 | 3,79 | -1,56% | 30.643.567,00 |
| 18.09.2025 | 4,01 | 4,08 | 3,80 | 3,85 | -0,90% | 38.105.155,00 |
| 17.09.2025 | 3,77 | 4,00 | 3,74 | 3,89 | 0,13% | 39.983.904,00 |
| 16.09.2025 | 4,00 | 4,00 | 3,70 | 3,88 | -2,02% | 54.082.337,00 |
| 15.09.2025 | 4,06 | 4,33 | 3,90 | 3,96 | 3,94% | 57.884.691,00 |
| 12.09.2025 | 3,59 | 3,82 | 3,47 | 3,81 | 12,72% | 48.690.708,00 |
| 11.09.2025 | 3,19 | 3,57 | 3,15 | 3,38 | 8,33% | 32.426.956,00 |
| 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 |