17,920$
-8,24%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 25,00 | 27,24 | 24,94 | 25,43 | -1,66% | 5.314.046,00 |
| 22.01.2025 | 25,56 | 26,40 | 24,72 | 25,86 | -1,00% | 5.108.894,00 |
| 21.01.2025 | 27,34 | 27,58 | 25,23 | 26,12 | -2,97% | 5.911.083,00 |
| 17.01.2025 | 27,71 | 29,28 | 26,37 | 26,92 | 1,24% | 10.173.164,00 |
| 16.01.2025 | 25,56 | 27,08 | 25,55 | 26,59 | 1,26% | 4.933.994,00 |
| 15.01.2025 | 25,43 | 26,76 | 25,03 | 26,26 | 10,06% | 6.054.284,00 |
| 14.01.2025 | 24,30 | 24,98 | 23,24 | 23,86 | 4,06% | 4.183.369,00 |
| 13.01.2025 | 22,19 | 22,94 | 21,45 | 22,93 | -2,01% | 3.859.979,00 |
| 10.01.2025 | 22,76 | 23,47 | 22,14 | 23,40 | -0,43% | 4.284.048,00 |
| 08.01.2025 | 23,82 | 24,31 | 22,54 | 23,50 | -5,43% | 5.044.053,00 |
| 07.01.2025 | 27,20 | 27,20 | 24,36 | 24,85 | -6,82% | 7.083.448,00 |
| 06.01.2025 | 24,58 | 27,06 | 24,43 | 26,67 | 10,39% | 7.574.255,00 |
| 03.01.2025 | 21,80 | 24,17 | 21,63 | 24,16 | 10,37% | 5.287.579,00 |
| 02.01.2025 | 21,10 | 22,16 | 20,73 | 21,89 | 6,83% | 4.046.019,00 |
| 31.12.2024 | 22,54 | 22,84 | 20,34 | 20,49 | -4,74% | 4.189.028,00 |
| 30.12.2024 | 21,50 | 22,04 | 20,80 | 21,51 | -3,63% | 3.929.328,00 |
| 27.12.2024 | 24,01 | 24,17 | 22,12 | 22,32 | -6,57% | 4.581.457,00 |
| 26.12.2024 | 23,83 | 24,60 | 23,30 | 23,89 | -1,61% | 3.031.835,00 |
| 24.12.2024 | 22,92 | 24,63 | 22,77 | 24,28 | 12,15% | 3.821.876,00 |
| 23.12.2024 | 23,79 | 23,81 | 21,56 | 21,65 | -8,57% | 5.616.038,00 |
| 20.12.2024 | 23,09 | 24,44 | 22,81 | 23,68 | -0,50% | 7.164.818,00 |
| 19.12.2024 | 27,15 | 27,58 | 23,62 | 23,80 | -8,95% | 7.658.142,00 |
| 18.12.2024 | 29,30 | 29,50 | 25,30 | 26,14 | -11,75% | 8.918.686,00 |
| 17.12.2024 | 30,27 | 30,91 | 28,42 | 29,62 | 1,93% | 8.985.518,00 |
| 16.12.2024 | 28,41 | 31,33 | 27,33 | 29,06 | 6,33% | 10.969.174,00 |
| 13.12.2024 | 28,10 | 29,74 | 27,30 | 27,33 | 0,04% | 8.428.051,00 |
| 12.12.2024 | 30,27 | 31,26 | 27,12 | 27,32 | 2,36% | 18.700.609,00 |
| 11.12.2024 | 27,00 | 27,33 | 25,61 | 26,69 | 4,18% | 5.934.965,00 |
| 10.12.2024 | 27,41 | 27,54 | 24,63 | 25,62 | -5,81% | 5.275.938,00 |
| 09.12.2024 | 30,55 | 30,70 | 27,12 | 27,20 | -10,05% | 5.854.739,00 |
| 06.12.2024 | 28,35 | 31,95 | 28,35 | 30,24 | 9,29% | 8.686.190,00 |
| 05.12.2024 | 28,90 | 31,36 | 27,45 | 27,67 | 2,37% | 10.770.378,00 |
| 04.12.2024 | 25,15 | 27,31 | 24,87 | 27,03 | 7,86% | 8.287.885,00 |
| 03.12.2024 | 25,16 | 26,07 | 24,71 | 25,06 | -3,36% | 3.566.962,00 |
| 02.12.2024 | 27,12 | 28,21 | 25,21 | 25,93 | -7,46% | 7.337.810,00 |
| 29.11.2024 | 28,45 | 30,17 | 27,64 | 28,02 | -1,51% | 6.650.263,00 |
| 27.11.2024 | 25,05 | 28,78 | 24,61 | 28,45 | 16,50% | 12.367.296,00 |
| 26.11.2024 | 24,14 | 25,92 | 23,94 | 24,42 | -3,25% | 4.659.376,00 |
| 25.11.2024 | 26,39 | 26,39 | 23,21 | 25,24 | -2,62% | 7.723.321,00 |
| 22.11.2024 | 23,06 | 26,42 | 22,65 | 25,92 | 5,97% | 8.017.192,00 |
| 20.11.2024 | 26,15 | 26,49 | 23,89 | 24,46 | -3,40% | 6.908.786,00 |
| 19.11.2024 | 24,82 | 25,38 | 23,67 | 25,32 | 1,12% | 7.322.175,00 |
| 18.11.2024 | 25,19 | 25,85 | 24,10 | 25,04 | -0,87% | 7.289.310,00 |
| 15.11.2024 | 24,26 | 25,74 | 23,44 | 25,26 | 9,16% | 7.361.876,00 |
| 14.11.2024 | 26,10 | 26,45 | 23,12 | 23,14 | -6,62% | 7.225.925,00 |
| 13.11.2024 | 25,47 | 28,47 | 24,34 | 24,78 | 3,86% | 17.735.510,00 |
| 12.11.2024 | 23,80 | 24,40 | 22,81 | 23,86 | -2,97% | 8.837.051,00 |
| 11.11.2024 | 21,34 | 25,32 | 20,57 | 24,59 | 25,56% | 13.527.267,00 |
| 08.11.2024 | 19,11 | 19,96 | 18,91 | 19,59 | 3,24% | 4.691.678,00 |
| 07.11.2024 | 18,47 | 19,43 | 18,30 | 18,97 | 2,10% | 6.105.109,00 |
| 06.11.2024 | 19,25 | 19,82 | 18,00 | 18,58 | 10,99% | 10.816.134,00 |
| 05.11.2024 | 16,00 | 17,48 | 15,98 | 16,74 | 7,51% | 5.643.863,00 |
| 04.11.2024 | 15,51 | 16,20 | 15,14 | 15,57 | -2,81% | 2.942.190,00 |
| 01.11.2024 | 16,04 | 17,33 | 15,74 | 16,02 | 1,46% | 6.468.384,00 |
| 31.10.2024 | 18,03 | 18,22 | 15,78 | 15,79 | -13,05% | 7.058.509,00 |
| 30.10.2024 | 16,77 | 18,39 | 16,65 | 18,16 | 5,70% | 6.407.369,00 |
| 29.10.2024 | 18,01 | 18,38 | 16,82 | 17,18 | -0,17% | 8.110.524,00 |
| 28.10.2024 | 15,51 | 17,49 | 15,41 | 17,21 | 15,50% | 8.189.413,00 |
| 25.10.2024 | 15,44 | 15,75 | 14,54 | 14,90 | -2,65% | 5.020.576,00 |
| 24.10.2024 | 15,94 | 16,20 | 14,93 | 15,31 | 1,29% | 4.341.932,00 |
| 23.10.2024 | 15,45 | 15,81 | 14,62 | 15,11 | -3,51% | 4.930.438,00 |
| 22.10.2024 | 15,01 | 16,04 | 15,01 | 15,66 | 2,15% | 5.693.244,00 |
| 21.10.2024 | 14,35 | 15,52 | 13,79 | 15,33 | 5,94% | 7.234.969,00 |
| 18.10.2024 | 12,85 | 14,84 | 12,85 | 14,47 | 14,21% | 6.979.539,00 |
| 17.10.2024 | 12,81 | 13,37 | 12,54 | 12,67 | -1,78% | 4.165.981,00 |
| 16.10.2024 | 12,03 | 12,93 | 11,71 | 12,90 | 9,65% | 6.445.854,00 |
| 15.10.2024 | 12,20 | 12,49 | 11,43 | 11,77 | -3,33% | 5.025.886,00 |
| 14.10.2024 | 12,17 | 12,67 | 11,83 | 12,17 | 3,84% | 3.461.483,00 |
| 11.10.2024 | 11,12 | 11,83 | 11,11 | 11,72 | 5,40% | 2.660.934,00 |
| 10.10.2024 | 10,83 | 11,20 | 10,70 | 11,12 | 1,37% | 1.998.706,00 |
| 09.10.2024 | 11,29 | 11,42 | 10,94 | 10,97 | -3,22% | 2.132.656,00 |
| 08.10.2024 | 11,70 | 11,83 | 11,17 | 11,34 | -3,28% | 2.502.676,00 |
| 07.10.2024 | 12,00 | 12,48 | 11,54 | 11,72 | -2,41% | 3.168.467,00 |
| 04.10.2024 | 12,13 | 12,28 | 11,70 | 12,01 | 2,43% | 2.413.638,00 |
| 03.10.2024 | 11,81 | 12,02 | 11,45 | 11,73 | -2,05% | 1.920.830,00 |
| 02.10.2024 | 11,44 | 12,16 | 11,36 | 11,97 | 3,59% | 2.412.908,00 |
| 01.10.2024 | 12,27 | 12,37 | 11,30 | 11,56 | -5,67% | 3.823.764,00 |
| 30.09.2024 | 12,51 | 12,63 | 12,01 | 12,25 | -6,35% | 4.674.521,00 |
| 27.09.2024 | 12,96 | 13,32 | 12,64 | 13,08 | 3,56% | 4.103.373,00 |
| 26.09.2024 | 13,10 | 13,45 | 12,56 | 12,63 | 0,80% | 4.600.585,00 |