23,320$
-2,02%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,55 | 23,90 | 22,80 | 23,32 | -2,02% | 4.634.768,00 |
| 14.08.2025 | 21,57 | 23,87 | 21,32 | 23,80 | 6,44% | 9.022.843,00 |
| 13.08.2025 | 21,91 | 22,48 | 21,68 | 22,36 | 3,61% | 4.815.930,00 |
| 12.08.2025 | 20,60 | 21,62 | 20,40 | 21,58 | 4,86% | 4.086.007,00 |
| 11.08.2025 | 19,70 | 21,31 | 19,70 | 20,58 | 5,78% | 6.066.221,00 |
| 08.08.2025 | 20,15 | 20,21 | 18,68 | 19,46 | -2,82% | 5.344.780,00 |
| 07.08.2025 | 21,16 | 21,71 | 19,12 | 20,02 | -3,24% | 5.894.937,00 |
| 06.08.2025 | 20,28 | 20,70 | 19,97 | 20,69 | 2,07% | 3.020.494,00 |
| 05.08.2025 | 21,07 | 21,08 | 19,92 | 20,27 | -4,34% | 3.344.565,00 |
| 04.08.2025 | 19,97 | 21,20 | 19,49 | 21,19 | 7,16% | 3.150.258,00 |
| 01.08.2025 | 19,86 | 20,28 | 19,10 | 19,78 | -6,85% | 4.723.376,00 |
| 31.07.2025 | 20,27 | 21,99 | 20,04 | 21,23 | 7,11% | 7.803.598,00 |
| 30.07.2025 | 19,74 | 20,03 | 19,37 | 19,82 | 0,61% | 3.422.104,00 |
| 29.07.2025 | 20,49 | 20,55 | 19,24 | 19,70 | -3,10% | 3.396.803,00 |
| 28.07.2025 | 20,78 | 20,93 | 20,13 | 20,33 | -0,25% | 2.022.224,00 |
| 25.07.2025 | 21,00 | 21,00 | 19,98 | 20,38 | -3,60% | 3.392.695,00 |
| 24.07.2025 | 21,36 | 21,73 | 21,06 | 21,14 | -2,36% | 3.259.504,00 |
| 23.07.2025 | 21,40 | 21,84 | 20,78 | 21,65 | 1,17% | 4.024.935,00 |
| 22.07.2025 | 21,76 | 21,76 | 20,38 | 21,40 | 0,28% | 4.029.391,00 |
| 21.07.2025 | 21,86 | 22,77 | 21,20 | 21,34 | -1,30% | 4.949.441,00 |
| 18.07.2025 | 22,26 | 22,60 | 20,91 | 21,62 | -2,26% | 5.216.197,00 |
| 17.07.2025 | 21,60 | 22,41 | 21,48 | 22,12 | -0,54% | 4.130.556,00 |
| 16.07.2025 | 22,18 | 22,77 | 21,94 | 22,24 | 3,15% | 5.133.639,00 |
| 15.07.2025 | 21,84 | 22,01 | 21,28 | 21,56 | -2,53% | 3.927.135,00 |
| 14.07.2025 | 22,24 | 23,56 | 21,84 | 22,12 | 1,33% | 6.195.652,00 |
| 11.07.2025 | 22,61 | 22,80 | 21,58 | 21,83 | -1,09% | 5.556.317,00 |
| 10.07.2025 | 21,18 | 22,37 | 20,90 | 22,07 | 3,76% | 6.432.173,00 |
| 09.07.2025 | 21,09 | 21,49 | 20,05 | 21,27 | 1,82% | 5.121.800,00 |
| 08.07.2025 | 21,94 | 22,42 | 20,74 | 20,89 | -1,46% | 5.844.169,00 |
| 07.07.2025 | 21,60 | 21,67 | 20,04 | 21,20 | -3,20% | 8.669.085,00 |
| 03.07.2025 | 21,15 | 22,33 | 21,10 | 21,90 | 3,94% | 6.853.604,00 |
| 02.07.2025 | 19,27 | 21,55 | 19,13 | 21,07 | 14,02% | 16.927.096,00 |
| 01.07.2025 | 18,08 | 19,74 | 18,03 | 18,48 | -0,65% | 6.060.744,00 |
| 30.06.2025 | 17,90 | 18,79 | 17,87 | 18,60 | 5,32% | 5.146.521,00 |
| 27.06.2025 | 18,59 | 18,59 | 17,42 | 17,66 | -5,46% | 7.157.044,00 |
| 26.06.2025 | 17,28 | 18,88 | 17,03 | 18,68 | 7,05% | 9.358.374,00 |
| 25.06.2025 | 17,68 | 18,41 | 17,39 | 17,45 | 1,22% | 6.680.156,00 |
| 24.06.2025 | 16,36 | 17,27 | 16,31 | 17,24 | 8,50% | 5.037.802,00 |
| 23.06.2025 | 16,14 | 16,53 | 15,26 | 15,89 | -4,96% | 7.240.099,00 |
| 20.06.2025 | 17,38 | 17,57 | 16,51 | 16,72 | -1,82% | 6.595.788,00 |
| 18.06.2025 | 16,78 | 17,32 | 16,67 | 17,03 | 0,24% | 5.691.403,00 |
| 17.06.2025 | 17,99 | 18,07 | 16,75 | 16,99 | -7,96% | 5.299.096,00 |
| 16.06.2025 | 18,00 | 18,60 | 17,59 | 18,46 | 5,61% | 4.449.118,00 |
| 13.06.2025 | 17,70 | 18,29 | 17,35 | 17,48 | -4,79% | 4.817.565,00 |
| 12.06.2025 | 17,83 | 18,94 | 17,79 | 18,36 | -0,86% | 3.994.407,00 |
| 11.06.2025 | 18,60 | 18,83 | 18,22 | 18,52 | -0,05% | 4.580.030,00 |
| 10.06.2025 | 18,78 | 19,01 | 18,16 | 18,53 | -0,11% | 4.293.784,00 |
| 09.06.2025 | 19,47 | 19,50 | 18,22 | 18,55 | -0,11% | 5.850.524,00 |
| 06.06.2025 | 16,89 | 18,83 | 16,79 | 18,57 | 13,79% | 11.061.837,00 |
| 05.06.2025 | 17,18 | 17,30 | 16,06 | 16,32 | -4,06% | 8.732.897,00 |
| 04.06.2025 | 15,95 | 17,13 | 15,82 | 17,01 | 5,92% | 6.603.190,00 |
| 03.06.2025 | 15,60 | 16,21 | 15,41 | 16,06 | 5,59% | 6.659.474,00 |
| 02.06.2025 | 15,03 | 15,59 | 14,88 | 15,21 | -0,39% | 5.082.783,00 |
| 30.05.2025 | 15,19 | 15,44 | 14,74 | 15,27 | -0,72% | 7.135.688,00 |
| 29.05.2025 | 15,84 | 15,93 | 15,31 | 15,38 | -1,03% | 4.477.132,00 |
| 28.05.2025 | 16,82 | 16,84 | 15,49 | 15,54 | -8,05% | 6.588.193,00 |
| 27.05.2025 | 17,26 | 17,38 | 16,54 | 16,90 | 1,50% | 6.920.663,00 |
| 23.05.2025 | 16,41 | 17,00 | 16,18 | 16,65 | -2,52% | 7.186.834,00 |
| 22.05.2025 | 16,91 | 17,45 | 16,57 | 17,08 | 4,40% | 10.012.660,00 |
| 21.05.2025 | 16,62 | 17,82 | 16,01 | 16,36 | -2,79% | 10.792.369,00 |
| 20.05.2025 | 17,14 | 17,23 | 16,38 | 16,83 | -1,98% | 8.283.324,00 |
| 19.05.2025 | 16,43 | 17,23 | 15,91 | 17,17 | 0,23% | 7.182.990,00 |
| 16.05.2025 | 15,55 | 17,45 | 15,53 | 17,13 | 9,88% | 10.909.874,00 |
| 15.05.2025 | 15,64 | 15,79 | 15,02 | 15,59 | -3,35% | 5.866.606,00 |
| 14.05.2025 | 16,64 | 16,93 | 16,05 | 16,13 | -2,24% | 7.468.518,00 |
| 13.05.2025 | 16,29 | 16,65 | 15,60 | 16,50 | 6,31% | 9.570.207,00 |
| 12.05.2025 | 15,20 | 16,31 | 14,97 | 15,52 | 11,74% | 11.720.057,00 |
| 09.05.2025 | 14,27 | 14,87 | 13,48 | 13,89 | -1,98% | 8.199.557,00 |
| 08.05.2025 | 13,09 | 14,78 | 12,81 | 14,17 | 11,93% | 10.426.031,00 |
| 07.05.2025 | 12,84 | 13,05 | 12,45 | 12,66 | -0,78% | 5.065.292,00 |
| 06.05.2025 | 12,32 | 12,83 | 12,23 | 12,76 | 0,00% | 3.823.696,00 |
| 05.05.2025 | 13,23 | 13,29 | 12,68 | 12,76 | -7,54% | 4.438.382,00 |
| 02.05.2025 | 13,77 | 14,27 | 13,47 | 13,80 | 2,15% | 5.484.302,00 |
| 01.05.2025 | 12,90 | 13,70 | 12,74 | 13,51 | 9,75% | 8.047.149,00 |
| 30.04.2025 | 12,37 | 12,47 | 11,86 | 12,31 | -5,67% | 4.532.084,00 |
| 29.04.2025 | 13,04 | 13,16 | 12,79 | 13,05 | -0,46% | 3.001.755,00 |
| 28.04.2025 | 13,71 | 13,80 | 12,61 | 13,11 | -2,16% | 4.203.678,00 |
| 25.04.2025 | 13,15 | 13,67 | 12,86 | 13,40 | 3,88% | 4.716.743,00 |
| 24.04.2025 | 12,23 | 13,08 | 12,06 | 12,90 | 5,22% | 4.532.196,00 |
| 23.04.2025 | 12,71 | 12,83 | 11,98 | 12,26 | 3,99% | 6.542.968,00 |
| 22.04.2025 | 11,00 | 11,96 | 10,94 | 11,79 | 10,81% | 7.935.980,00 |
| 21.04.2025 | 11,21 | 11,43 | 10,61 | 10,64 | -4,92% | 4.932.710,00 |
| 17.04.2025 | 11,05 | 11,25 | 10,61 | 11,19 | 0,99% | 4.259.679,00 |
| 16.04.2025 | 11,09 | 11,45 | 10,86 | 11,08 | -3,06% | 5.528.996,00 |
| 15.04.2025 | 12,09 | 12,16 | 11,17 | 11,43 | -5,54% | 4.638.477,00 |
| 14.04.2025 | 12,75 | 12,91 | 11,92 | 12,10 | -0,49% | 5.432.794,00 |
| 11.04.2025 | 11,82 | 12,33 | 11,60 | 12,16 | 3,67% | 5.107.622,00 |
| 10.04.2025 | 12,16 | 12,22 | 11,44 | 11,73 | -6,83% | 5.855.174,00 |
| 09.04.2025 | 10,93 | 13,03 | 10,54 | 12,59 | 13,58% | 9.374.604,00 |
| 08.04.2025 | 12,08 | 12,34 | 10,76 | 11,09 | -3,02% | 5.445.251,00 |
| 07.04.2025 | 10,13 | 12,51 | 10,10 | 11,43 | 0,35% | 6.668.249,00 |
| 04.04.2025 | 11,55 | 11,74 | 10,04 | 11,39 | -4,37% | 7.125.600,00 |
| 03.04.2025 | 11,77 | 12,28 | 11,58 | 11,91 | -11,05% | 5.286.345,00 |
| 02.04.2025 | 12,99 | 13,63 | 12,77 | 13,39 | 0,53% | 7.711.538,00 |
| 01.04.2025 | 11,87 | 13,34 | 11,15 | 13,32 | 14,63% | 9.864.556,00 |
| 31.03.2025 | 12,30 | 12,46 | 11,47 | 11,62 | -0,85% | 9.043.338,00 |
| 28.03.2025 | 12,25 | 12,33 | 11,65 | 11,72 | -5,94% | 2.858.089,00 |
| 27.03.2025 | 12,57 | 12,76 | 12,31 | 12,46 | -3,63% | 2.419.321,00 |
| 26.03.2025 | 13,50 | 13,74 | 12,79 | 12,93 | -5,34% | 2.764.221,00 |
| 25.03.2025 | 13,89 | 13,95 | 13,37 | 13,66 | -2,08% | 2.777.923,00 |