16,990$
-7,96%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 13,25 | 14,01 | 13,25 | 13,95 | 8,06% | 4.488.497,00 |
| 21.03.2025 | 12,53 | 12,92 | 12,37 | 12,91 | -0,08% | 3.286.258,00 |
| 20.03.2025 | 12,54 | 13,45 | 12,53 | 12,92 | -0,08% | 3.852.227,00 |
| 19.03.2025 | 12,24 | 13,26 | 12,24 | 12,93 | 7,13% | 4.228.760,00 |
| 18.03.2025 | 12,60 | 12,69 | 12,05 | 12,07 | -6,80% | 3.475.677,00 |
| 17.03.2025 | 12,44 | 13,15 | 12,21 | 12,95 | 2,61% | 3.105.589,00 |
| 14.03.2025 | 12,11 | 12,72 | 12,00 | 12,62 | 7,77% | 3.895.117,00 |
| 13.03.2025 | 12,12 | 12,19 | 11,45 | 11,71 | -3,62% | 3.319.289,00 |
| 12.03.2025 | 12,25 | 12,45 | 11,58 | 12,15 | 2,57% | 3.848.879,00 |
| 11.03.2025 | 11,50 | 12,11 | 11,03 | 11,85 | 3,18% | 4.170.957,00 |
| 10.03.2025 | 12,73 | 12,94 | 11,00 | 11,48 | -15,03% | 6.055.198,00 |
| 07.03.2025 | 13,41 | 13,67 | 12,56 | 13,51 | 0,75% | 5.296.533,00 |
| 06.03.2025 | 14,34 | 14,45 | 13,20 | 13,41 | -10,12% | 4.523.067,00 |
| 05.03.2025 | 14,54 | 14,94 | 14,02 | 14,92 | 6,38% | 3.684.175,00 |
| 04.03.2025 | 13,42 | 14,50 | 12,90 | 14,03 | -0,53% | 4.596.215,00 |
| 03.03.2025 | 16,51 | 17,45 | 14,01 | 14,10 | -4,54% | 6.142.735,00 |
| 28.02.2025 | 14,24 | 15,34 | 13,91 | 14,77 | 2,50% | 6.456.981,00 |
| 27.02.2025 | 15,43 | 16,17 | 14,39 | 14,41 | -3,55% | 5.026.178,00 |
| 26.02.2025 | 15,04 | 15,57 | 14,42 | 14,94 | 0,50% | 4.900.769,00 |
| 25.02.2025 | 15,89 | 15,95 | 13,72 | 14,87 | -10,37% | 7.842.840,00 |
| 24.02.2025 | 17,93 | 17,96 | 16,08 | 16,59 | -7,45% | 5.217.813,00 |
| 21.02.2025 | 19,86 | 20,30 | 17,78 | 17,92 | -8,24% | 6.179.557,00 |
| 20.02.2025 | 20,13 | 20,13 | 18,94 | 19,53 | -0,96% | 2.918.299,00 |
| 19.02.2025 | 19,79 | 20,54 | 19,64 | 19,72 | -0,30% | 2.192.186,00 |
| 18.02.2025 | 20,33 | 20,47 | 19,52 | 19,78 | -3,37% | 2.704.283,00 |
| 14.02.2025 | 20,57 | 20,88 | 20,27 | 20,47 | 0,00% | 2.232.482,00 |
| 13.02.2025 | 20,23 | 20,56 | 19,68 | 20,47 | 0,74% | 2.750.554,00 |
| 12.02.2025 | 19,81 | 20,52 | 19,42 | 20,32 | 1,14% | 2.003.993,00 |
| 11.02.2025 | 20,55 | 21,08 | 20,02 | 20,09 | -3,46% | 3.011.988,00 |
| 10.02.2025 | 21,25 | 21,28 | 20,57 | 20,81 | -0,34% | 2.328.500,00 |
| 07.02.2025 | 21,74 | 22,85 | 20,67 | 20,88 | -1,04% | 3.691.288,00 |
| 06.02.2025 | 21,12 | 21,78 | 20,56 | 21,10 | 1,34% | 2.387.436,00 |
| 05.02.2025 | 21,55 | 22,20 | 20,79 | 20,82 | -3,48% | 3.026.421,00 |
| 04.02.2025 | 21,26 | 21,95 | 21,16 | 21,57 | -0,32% | 2.816.006,00 |
| 03.02.2025 | 19,04 | 21,93 | 18,70 | 21,64 | -0,23% | 6.063.146,00 |
| 31.01.2025 | 21,54 | 22,75 | 21,36 | 21,69 | 0,88% | 6.511.516,00 |
| 30.01.2025 | 20,65 | 21,71 | 20,51 | 21,50 | 6,91% | 4.572.300,00 |
| 29.01.2025 | 19,44 | 20,47 | 19,16 | 20,11 | 2,55% | 4.160.792,00 |
| 28.01.2025 | 20,37 | 20,37 | 18,85 | 19,61 | -0,86% | 5.418.501,00 |
| 27.01.2025 | 23,89 | 24,00 | 18,65 | 19,78 | -24,04% | 12.985.416,00 |
| 24.01.2025 | 26,30 | 27,82 | 25,62 | 26,04 | 2,40% | 6.684.782,00 |