11,430$
-5,54%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |