47,070$
-8,21%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,24 | 50,28 | 46,78 | 47,07 | -8,21% | 4.162.324,00 |
| 05.03.2026 | 53,51 | 54,10 | 48,60 | 51,28 | -5,39% | 3.417.673,00 |
| 04.03.2026 | 50,28 | 54,93 | 49,66 | 54,20 | 13,84% | 4.826.622,00 |
| 03.03.2026 | 50,99 | 51,14 | 47,58 | 47,61 | -9,76% | 3.818.796,00 |
| 02.03.2026 | 51,69 | 56,28 | 51,25 | 52,76 | -0,88% | 3.971.154,00 |
| 27.02.2026 | 53,12 | 53,97 | 51,73 | 53,23 | -2,90% | 4.084.630,00 |
| 26.02.2026 | 55,85 | 57,86 | 54,04 | 54,82 | -0,90% | 3.948.937,00 |
| 25.02.2026 | 59,92 | 61,82 | 54,92 | 55,32 | -6,40% | 6.886.062,00 |
| 24.02.2026 | 53,71 | 60,21 | 53,20 | 59,10 | 9,81% | 7.008.420,00 |
| 20.02.2026 | 53,95 | 56,26 | 52,50 | 53,82 | -1,90% | 3.846.122,00 |
| 19.02.2026 | 52,87 | 54,91 | 51,18 | 54,86 | 2,31% | 2.227.399,00 |
| 18.02.2026 | 52,95 | 55,20 | 52,10 | 53,62 | 1,28% | 2.940.352,00 |
| 17.02.2026 | 52,50 | 54,52 | 51,15 | 52,94 | -1,73% | 2.862.960,00 |
| 13.02.2026 | 51,19 | 55,70 | 49,63 | 53,87 | 5,65% | 3.670.739,00 |
| 12.02.2026 | 53,59 | 54,34 | 49,58 | 50,99 | -4,26% | 3.723.858,00 |
| 11.02.2026 | 55,49 | 57,04 | 51,83 | 53,26 | -2,95% | 3.945.893,00 |
| 10.02.2026 | 55,91 | 56,83 | 54,64 | 54,88 | -3,52% | 3.641.579,00 |
| 09.02.2026 | 52,86 | 57,31 | 52,18 | 56,88 | 7,32% | 5.100.983,00 |
| 06.02.2026 | 48,99 | 53,09 | 46,78 | 53,00 | 19,15% | 6.106.404,00 |
| 05.02.2026 | 49,99 | 50,99 | 43,81 | 44,48 | -17,89% | 11.244.556,00 |
| 04.02.2026 | 57,68 | 58,19 | 49,24 | 54,17 | -8,22% | 9.794.862,00 |
| 03.02.2026 | 57,49 | 60,33 | 55,89 | 59,02 | 5,06% | 6.167.382,00 |
| 02.02.2026 | 54,30 | 57,93 | 53,80 | 56,18 | 0,50% | 4.503.783,00 |
| 30.01.2026 | 61,19 | 62,66 | 55,64 | 55,90 | -8,97% | 7.451.700,00 |
| 29.01.2026 | 63,56 | 64,59 | 59,34 | 61,41 | -4,92% | 5.235.072,00 |
| 28.01.2026 | 63,74 | 66,07 | 61,23 | 64,59 | 4,45% | 5.967.990,00 |
| 27.01.2026 | 60,00 | 62,15 | 56,50 | 61,84 | 9,66% | 5.683.141,00 |
| 26.01.2026 | 58,78 | 60,00 | 55,70 | 56,39 | 2,30% | 4.735.200,00 |
| 22.01.2026 | 59,01 | 61,00 | 54,96 | 55,12 | -6,48% | 3.578.375,00 |
| 21.01.2026 | 59,08 | 62,54 | 55,08 | 58,94 | 1,05% | 5.975.883,00 |
| 20.01.2026 | 56,94 | 60,06 | 54,75 | 58,33 | -2,21% | 4.970.373,00 |
| 16.01.2026 | 57,15 | 60,62 | 54,65 | 59,65 | 4,14% | 5.427.860,00 |
| 15.01.2026 | 59,00 | 59,19 | 55,64 | 57,28 | -1,87% | 4.423.775,00 |
| 14.01.2026 | 61,33 | 62,90 | 57,52 | 58,37 | -5,06% | 5.301.242,00 |
| 13.01.2026 | 61,33 | 62,91 | 60,01 | 61,48 | 0,64% | 3.912.061,00 |
| 12.01.2026 | 58,96 | 61,77 | 58,73 | 61,09 | 1,75% | 3.524.674,00 |
| 09.01.2026 | 59,85 | 62,68 | 59,00 | 60,04 | 3,61% | 5.130.980,00 |
| 08.01.2026 | 58,08 | 59,93 | 56,85 | 57,95 | 0,12% | 4.255.316,00 |
| 07.01.2026 | 56,90 | 60,01 | 56,80 | 57,88 | -0,75% | 4.289.629,00 |
| 06.01.2026 | 57,63 | 60,42 | 56,27 | 58,32 | 0,12% | 5.900.897,00 |
| 05.01.2026 | 52,98 | 59,76 | 52,75 | 58,25 | 13,61% | 9.811.388,00 |
| 02.01.2026 | 47,85 | 52,61 | 46,80 | 51,27 | 11,60% | 6.523.113,00 |
| 31.12.2025 | 46,55 | 48,30 | 45,49 | 45,94 | -0,73% | 2.741.297,00 |
| 30.12.2025 | 48,83 | 48,99 | 46,22 | 46,28 | -5,22% | 3.242.703,00 |
| 29.12.2025 | 48,74 | 51,99 | 48,51 | 48,83 | -1,63% | 3.792.679,00 |
| 26.12.2025 | 52,88 | 53,19 | 48,40 | 49,64 | -5,98% | 4.368.289,00 |
| 24.12.2025 | 51,73 | 53,88 | 51,55 | 52,80 | 0,63% | 2.419.832,00 |
| 23.12.2025 | 48,15 | 53,88 | 47,91 | 52,47 | 4,13% | 11.251.810,00 |
| 22.12.2025 | 45,88 | 52,63 | 45,14 | 50,39 | 14,31% | 13.498.974,00 |
| 19.12.2025 | 40,22 | 44,57 | 40,00 | 44,08 | 14,20% | 11.430.693,00 |
| 18.12.2025 | 42,90 | 45,64 | 38,36 | 38,60 | -3,88% | 11.656.229,00 |
| 17.12.2025 | 41,93 | 44,70 | 39,77 | 40,16 | 8,98% | 22.593.194,00 |
| 16.12.2025 | 35,35 | 37,12 | 34,18 | 36,85 | 3,95% | 4.492.820,00 |
| 15.12.2025 | 40,96 | 41,00 | 34,80 | 35,45 | -14,19% | 8.730.682,00 |
| 12.12.2025 | 45,83 | 46,75 | 40,96 | 41,31 | -11,64% | 7.773.407,00 |
| 11.12.2025 | 44,30 | 46,85 | 42,80 | 46,75 | 1,59% | 4.582.872,00 |
| 10.12.2025 | 44,38 | 47,20 | 43,50 | 46,02 | 2,47% | 5.492.108,00 |
| 09.12.2025 | 42,40 | 46,00 | 41,93 | 44,91 | 4,61% | 4.019.210,00 |
| 08.12.2025 | 43,39 | 43,42 | 41,64 | 42,93 | 1,18% | 2.712.918,00 |
| 05.12.2025 | 41,87 | 42,73 | 40,95 | 42,43 | -0,89% | 3.530.484,00 |
| 04.12.2025 | 39,09 | 42,99 | 38,88 | 42,81 | 6,97% | 4.906.454,00 |
| 03.12.2025 | 37,36 | 40,30 | 36,93 | 40,02 | 6,21% | 4.890.827,00 |
| 02.12.2025 | 44,58 | 45,45 | 37,00 | 37,68 | -13,52% | 14.170.526,00 |
| 01.12.2025 | 41,80 | 44,23 | 41,33 | 43,57 | -3,18% | 4.617.979,00 |
| 28.11.2025 | 43,52 | 45,47 | 42,92 | 45,00 | 6,21% | 3.161.911,00 |
| 26.11.2025 | 40,02 | 42,65 | 39,52 | 42,37 | 6,03% | 3.949.864,00 |
| 25.11.2025 | 37,47 | 40,16 | 36,78 | 39,96 | 1,78% | 5.061.113,00 |
| 24.11.2025 | 34,91 | 39,43 | 34,84 | 39,26 | 16,36% | 5.877.058,00 |
| 20.11.2025 | 40,18 | 41,06 | 33,38 | 33,74 | -10,11% | 10.261.855,00 |
| 19.11.2025 | 39,10 | 39,99 | 36,68 | 37,54 | -2,94% | 5.412.716,00 |
| 18.11.2025 | 36,70 | 39,87 | 36,42 | 38,67 | 2,57% | 6.852.782,00 |
| 17.11.2025 | 35,88 | 39,07 | 35,50 | 37,70 | 4,66% | 7.057.481,00 |
| 13.11.2025 | 39,17 | 41,39 | 35,72 | 36,02 | -13,68% | 12.214.387,00 |
| 12.11.2025 | 44,92 | 45,75 | 39,86 | 41,73 | -4,94% | 6.939.359,00 |
| 11.11.2025 | 45,75 | 46,42 | 42,20 | 43,90 | -6,93% | 7.144.196,00 |
| 10.11.2025 | 46,95 | 48,73 | 44,75 | 47,17 | 5,71% | 9.436.243,00 |
| 07.11.2025 | 41,28 | 45,19 | 40,14 | 44,62 | 2,88% | 7.260.184,00 |
| 06.11.2025 | 46,41 | 46,48 | 42,38 | 43,37 | -7,70% | 7.033.389,00 |
| 05.11.2025 | 50,04 | 51,36 | 46,86 | 46,99 | -2,31% | 8.265.584,00 |
| 04.11.2025 | 50,39 | 53,83 | 45,03 | 48,10 | -12,53% | 13.022.089,00 |
| 03.11.2025 | 54,00 | 55,55 | 50,65 | 54,99 | 8,55% | 13.773.277,00 |
| 31.10.2025 | 50,58 | 52,77 | 48,36 | 50,66 | 4,30% | 5.949.592,00 |
| 30.10.2025 | 48,68 | 51,09 | 47,56 | 48,57 | -6,40% | 6.111.556,00 |
| 29.10.2025 | 51,03 | 53,61 | 48,92 | 51,89 | 3,30% | 6.478.759,00 |
| 28.10.2025 | 50,69 | 54,84 | 49,47 | 50,23 | 0,86% | 7.014.063,00 |
| 27.10.2025 | 48,65 | 50,50 | 47,76 | 49,80 | 4,49% | 5.444.151,00 |
| 24.10.2025 | 43,23 | 48,00 | 41,80 | 47,66 | 17,27% | 9.685.551,00 |
| 23.10.2025 | 39,04 | 41,78 | 38,19 | 40,64 | 4,63% | 6.421.805,00 |
| 22.10.2025 | 46,00 | 46,51 | 36,20 | 38,84 | -17,22% | 18.517.357,00 |
| 21.10.2025 | 48,86 | 48,92 | 45,62 | 46,92 | -6,01% | 7.189.237,00 |
| 20.10.2025 | 51,93 | 52,32 | 48,55 | 49,92 | 3,01% | 7.116.345,00 |
| 17.10.2025 | 46,38 | 48,76 | 45,31 | 48,46 | -0,66% | 7.258.285,00 |
| 16.10.2025 | 54,19 | 54,45 | 48,68 | 48,78 | -9,58% | 7.969.984,00 |
| 15.10.2025 | 53,08 | 57,29 | 51,98 | 53,95 | 8,03% | 13.548.010,00 |
| 14.10.2025 | 46,45 | 52,40 | 43,41 | 49,94 | 1,69% | 11.573.257,00 |
| 13.10.2025 | 45,84 | 49,13 | 43,91 | 49,11 | 12,77% | 6.908.544,00 |
| 10.10.2025 | 49,13 | 51,30 | 42,88 | 43,55 | -6,06% | 10.912.191,00 |
| 09.10.2025 | 44,00 | 46,59 | 43,60 | 46,36 | 3,95% | 4.952.650,00 |
| 08.10.2025 | 42,30 | 45,25 | 42,12 | 44,60 | 6,88% | 8.656.991,00 |
| 07.10.2025 | 42,75 | 43,41 | 38,89 | 41,73 | 0,75% | 5.816.485,00 |