15,570$
-2,81%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 12,48 | 13,13 | 12,44 | 12,53 | 0,24% | 5.149.962,00 |
| 24.09.2024 | 11,80 | 12,55 | 11,49 | 12,50 | 8,04% | 3.989.550,00 |
| 23.09.2024 | 11,35 | 11,76 | 11,13 | 11,57 | 3,58% | 4.254.003,00 |
| 20.09.2024 | 11,23 | 11,45 | 10,96 | 11,17 | -2,19% | 3.713.259,00 |
| 19.09.2024 | 11,87 | 12,06 | 11,38 | 11,42 | 3,63% | 3.919.428,00 |
| 18.09.2024 | 11,36 | 11,85 | 10,80 | 11,02 | -3,50% | 4.737.141,00 |
| 17.09.2024 | 11,37 | 11,93 | 11,16 | 11,42 | 3,54% | 3.628.226,00 |
| 16.09.2024 | 10,94 | 11,20 | 10,44 | 11,03 | -1,87% | 2.655.534,00 |
| 13.09.2024 | 11,04 | 11,43 | 10,80 | 11,24 | 3,17% | 2.636.297,00 |
| 12.09.2024 | 10,63 | 10,99 | 10,34 | 10,90 | 2,98% | 2.527.654,00 |
| 11.09.2024 | 10,24 | 10,58 | 9,75 | 10,58 | 1,29% | 3.094.979,00 |
| 10.09.2024 | 9,69 | 10,48 | 9,64 | 10,45 | 4,97% | 3.631.085,00 |
| 09.09.2024 | 9,27 | 9,99 | 9,20 | 9,95 | 10,43% | 4.388.761,00 |
| 06.09.2024 | 9,60 | 9,77 | 8,73 | 9,01 | -5,16% | 3.698.718,00 |
| 05.09.2024 | 9,18 | 9,55 | 9,07 | 9,50 | 3,37% | 4.275.102,00 |
| 04.09.2024 | 8,84 | 9,33 | 8,77 | 9,19 | 1,10% | 2.856.695,00 |
| 03.09.2024 | 9,92 | 9,92 | 9,05 | 9,09 | -10,09% | 3.933.726,00 |
| 30.08.2024 | 10,47 | 10,50 | 9,98 | 10,11 | -2,55% | 3.440.203,00 |
| 29.08.2024 | 10,63 | 10,87 | 10,21 | 10,38 | 0,34% | 3.653.464,00 |
| 28.08.2024 | 11,03 | 11,08 | 9,98 | 10,34 | -8,01% | 5.409.999,00 |
| 27.08.2024 | 11,90 | 11,90 | 11,04 | 11,24 | -6,95% | 4.684.625,00 |
| 26.08.2024 | 12,50 | 12,73 | 12,04 | 12,08 | -3,90% | 4.520.425,00 |
| 23.08.2024 | 11,56 | 12,75 | 11,40 | 12,57 | 9,83% | 4.559.199,00 |
| 22.08.2024 | 12,14 | 12,19 | 11,37 | 11,45 | -6,11% | 3.233.981,00 |
| 21.08.2024 | 11,76 | 12,21 | 11,38 | 12,19 | 5,45% | 3.636.141,00 |
| 20.08.2024 | 12,50 | 12,80 | 11,48 | 11,56 | -5,40% | 4.575.660,00 |
| 19.08.2024 | 11,62 | 12,40 | 11,25 | 12,22 | 5,89% | 4.103.360,00 |
| 16.08.2024 | 11,66 | 11,97 | 11,18 | 11,54 | -0,94% | 4.004.118,00 |
| 15.08.2024 | 11,19 | 12,20 | 11,12 | 11,65 | 6,20% | 4.169.380,00 |
| 14.08.2024 | 11,21 | 11,77 | 10,96 | 10,97 | 0,09% | 4.436.997,00 |
| 13.08.2024 | 11,50 | 11,67 | 10,75 | 10,96 | -3,78% | 3.686.843,00 |
| 12.08.2024 | 11,67 | 12,00 | 11,32 | 11,39 | -4,85% | 3.351.301,00 |
| 09.08.2024 | 12,25 | 12,37 | 11,71 | 11,97 | -3,66% | 2.808.075,00 |
| 08.08.2024 | 11,52 | 12,44 | 11,26 | 12,43 | 11,43% | 3.358.704,00 |
| 07.08.2024 | 12,73 | 12,91 | 11,10 | 11,15 | -9,42% | 3.130.127,00 |
| 06.08.2024 | 12,05 | 12,64 | 11,31 | 12,31 | 6,21% | 4.229.323,00 |
| 05.08.2024 | 10,05 | 11,76 | 9,57 | 11,59 | -6,46% | 4.553.341,00 |
| 02.08.2024 | 13,72 | 13,76 | 12,18 | 12,39 | -10,86% | 4.856.018,00 |
| 01.08.2024 | 14,60 | 15,17 | 13,39 | 13,90 | -5,05% | 3.684.874,00 |
| 31.07.2024 | 14,74 | 15,36 | 14,50 | 14,64 | 4,80% | 4.157.717,00 |
| 30.07.2024 | 14,89 | 15,06 | 13,86 | 13,97 | -5,80% | 3.877.772,00 |
| 29.07.2024 | 15,80 | 16,48 | 14,40 | 14,83 | -2,24% | 5.063.069,00 |
| 26.07.2024 | 16,08 | 16,52 | 15,01 | 15,17 | 2,64% | 4.800.242,00 |
| 25.07.2024 | 17,26 | 17,50 | 14,71 | 14,78 | -17,98% | 8.106.781,00 |
| 24.07.2024 | 20,09 | 20,91 | 17,81 | 18,02 | -9,45% | 6.342.928,00 |
| 23.07.2024 | 19,89 | 20,64 | 19,42 | 19,90 | -1,78% | 3.577.695,00 |
| 22.07.2024 | 19,81 | 20,49 | 18,70 | 20,26 | 3,79% | 4.995.623,00 |
| 19.07.2024 | 18,23 | 20,06 | 17,69 | 19,52 | 7,67% | 6.722.603,00 |
| 18.07.2024 | 19,95 | 20,13 | 17,93 | 18,13 | -8,02% | 4.981.557,00 |
| 17.07.2024 | 20,49 | 21,08 | 19,55 | 19,71 | -5,83% | 5.005.681,00 |
| 16.07.2024 | 19,94 | 21,10 | 19,44 | 20,93 | 4,81% | 7.435.099,00 |
| 15.07.2024 | 18,09 | 20,64 | 17,96 | 19,97 | 17,85% | 12.286.349,00 |
| 12.07.2024 | 15,05 | 16,98 | 14,52 | 16,95 | 13,57% | 6.982.631,00 |
| 11.07.2024 | 15,51 | 16,69 | 14,86 | 14,92 | -2,10% | 7.201.460,00 |
| 10.07.2024 | 16,35 | 16,50 | 15,15 | 15,24 | -4,93% | 3.880.194,00 |
| 09.07.2024 | 17,62 | 17,96 | 15,93 | 16,03 | -8,30% | 5.618.570,00 |
| 08.07.2024 | 16,73 | 17,67 | 16,65 | 17,48 | 6,00% | 5.145.229,00 |
| 05.07.2024 | 14,73 | 16,58 | 14,51 | 16,49 | 2,04% | 6.124.171,00 |
| 03.07.2024 | 15,33 | 16,22 | 15,27 | 16,16 | 3,13% | 4.872.411,00 |
| 02.07.2024 | 15,16 | 15,70 | 14,66 | 15,67 | 2,75% | 3.951.041,00 |
| 01.07.2024 | 15,30 | 16,47 | 15,15 | 15,25 | 1,88% | 5.997.586,00 |
| 28.06.2024 | 15,48 | 15,88 | 14,73 | 14,97 | -1,53% | 9.443.643,00 |
| 27.06.2024 | 15,91 | 17,39 | 15,01 | 15,20 | -0,72% | 12.067.963,00 |
| 26.06.2024 | 14,54 | 15,47 | 14,54 | 15,31 | 4,72% | 8.775.624,00 |
| 25.06.2024 | 13,00 | 15,04 | 12,96 | 14,62 | 16,82% | 10.834.893,00 |
| 24.06.2024 | 12,03 | 13,18 | 11,92 | 12,52 | 1,34% | 8.311.343,00 |
| 21.06.2024 | 12,50 | 12,72 | 11,88 | 12,35 | -5,07% | 9.039.736,00 |
| 20.06.2024 | 12,27 | 13,49 | 12,15 | 13,01 | 8,78% | 10.243.321,00 |
| 18.06.2024 | 11,85 | 12,28 | 11,50 | 11,96 | -2,29% | 5.136.249,00 |
| 17.06.2024 | 11,11 | 12,29 | 10,89 | 12,24 | 8,51% | 6.132.498,00 |
| 14.06.2024 | 11,49 | 11,90 | 11,08 | 11,28 | -2,08% | 4.557.095,00 |
| 13.06.2024 | 10,68 | 11,84 | 10,68 | 11,52 | 5,40% | 6.613.821,00 |