49,940$
1,69%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 41,50 | 42,39 | 40,91 | 41,42 | 6,10% | 5.401.847,00 |
| 02.10.2025 | 37,27 | 39,32 | 36,69 | 39,04 | 6,87% | 5.796.159,00 |
| 01.10.2025 | 35,26 | 37,45 | 34,54 | 36,53 | 4,94% | 5.933.308,00 |
| 30.09.2025 | 34,66 | 35,15 | 33,91 | 34,81 | -0,10% | 3.038.407,00 |
| 29.09.2025 | 34,07 | 35,53 | 33,93 | 34,85 | 5,08% | 4.760.631,00 |
| 26.09.2025 | 34,90 | 34,99 | 32,28 | 33,16 | -4,93% | 5.543.245,00 |
| 25.09.2025 | 35,93 | 36,69 | 33,68 | 34,88 | -7,87% | 8.811.729,00 |
| 24.09.2025 | 36,27 | 38,14 | 35,69 | 37,86 | 6,89% | 7.149.998,00 |
| 23.09.2025 | 38,16 | 38,99 | 35,08 | 35,42 | -6,47% | 8.464.564,00 |
| 22.09.2025 | 35,67 | 38,34 | 34,36 | 37,87 | 4,44% | 6.542.467,00 |
| 19.09.2025 | 37,10 | 37,62 | 35,63 | 36,26 | -3,00% | 9.350.797,00 |
| 18.09.2025 | 38,40 | 39,47 | 37,35 | 37,38 | -1,08% | 8.876.422,00 |
| 17.09.2025 | 33,99 | 38,36 | 33,90 | 37,79 | 7,88% | 9.380.597,00 |
| 16.09.2025 | 34,62 | 35,65 | 33,80 | 35,03 | 2,44% | 5.839.177,00 |
| 15.09.2025 | 33,12 | 34,21 | 32,36 | 34,20 | 5,41% | 4.155.490,00 |
| 12.09.2025 | 32,22 | 32,83 | 31,79 | 32,44 | 1,50% | 3.780.880,00 |
| 11.09.2025 | 31,13 | 32,22 | 30,66 | 31,96 | 3,26% | 4.530.147,00 |
| 10.09.2025 | 30,14 | 31,93 | 29,75 | 30,95 | 5,63% | 7.653.935,00 |
| 09.09.2025 | 26,68 | 29,34 | 26,20 | 29,30 | 14,99% | 9.135.022,00 |
| 08.09.2025 | 25,49 | 26,16 | 25,46 | 25,48 | 0,39% | 3.791.132,00 |
| 05.09.2025 | 26,39 | 27,16 | 24,20 | 25,38 | -0,90% | 5.203.487,00 |
| 04.09.2025 | 27,60 | 27,81 | 25,53 | 25,61 | -7,43% | 6.293.499,00 |
| 03.09.2025 | 27,79 | 28,66 | 26,25 | 27,67 | 0,97% | 10.985.145,00 |
| 02.09.2025 | 25,82 | 27,53 | 24,77 | 27,40 | 2,51% | 4.390.290,00 |
| 29.08.2025 | 26,41 | 27,08 | 26,05 | 26,73 | 0,83% | 4.096.749,00 |
| 28.08.2025 | 27,00 | 27,22 | 26,31 | 26,51 | 0,61% | 4.258.959,00 |
| 27.08.2025 | 26,00 | 27,40 | 25,60 | 26,35 | 1,70% | 5.911.319,00 |
| 26.08.2025 | 23,10 | 26,37 | 23,03 | 25,91 | 10,49% | 8.515.268,00 |
| 25.08.2025 | 22,58 | 23,62 | 21,89 | 23,45 | 0,34% | 3.235.066,00 |
| 22.08.2025 | 21,41 | 23,50 | 21,00 | 23,37 | 9,36% | 5.573.353,00 |
| 21.08.2025 | 22,16 | 22,16 | 21,01 | 21,37 | -4,21% | 4.089.766,00 |
| 20.08.2025 | 22,25 | 22,32 | 20,69 | 22,31 | 1,50% | 4.234.555,00 |
| 19.08.2025 | 24,35 | 24,43 | 21,50 | 21,98 | -9,99% | 6.558.867,00 |
| 18.08.2025 | 23,30 | 24,77 | 22,54 | 24,42 | 4,72% | 5.904.580,00 |
| 15.08.2025 | 23,55 | 23,90 | 22,80 | 23,32 | -2,02% | 4.634.768,00 |
| 14.08.2025 | 21,57 | 23,87 | 21,32 | 23,80 | 6,44% | 9.022.843,00 |
| 13.08.2025 | 21,91 | 22,48 | 21,68 | 22,36 | 3,61% | 4.815.930,00 |
| 12.08.2025 | 20,60 | 21,62 | 20,40 | 21,58 | 4,86% | 4.086.007,00 |
| 11.08.2025 | 19,70 | 21,31 | 19,70 | 20,58 | 5,78% | 6.066.221,00 |
| 08.08.2025 | 20,15 | 20,21 | 18,68 | 19,46 | -2,82% | 5.344.780,00 |
| 07.08.2025 | 21,16 | 21,71 | 19,12 | 20,02 | -3,24% | 5.894.937,00 |
| 06.08.2025 | 20,28 | 20,70 | 19,97 | 20,69 | 2,07% | 3.020.494,00 |
| 05.08.2025 | 21,07 | 21,08 | 19,92 | 20,27 | -4,34% | 3.344.565,00 |
| 04.08.2025 | 19,97 | 21,20 | 19,49 | 21,19 | 7,16% | 3.150.258,00 |
| 01.08.2025 | 19,86 | 20,28 | 19,10 | 19,78 | -6,85% | 4.723.376,00 |
| 31.07.2025 | 20,27 | 21,99 | 20,04 | 21,23 | 7,11% | 7.803.598,00 |
| 30.07.2025 | 19,74 | 20,03 | 19,37 | 19,82 | 0,61% | 3.422.104,00 |
| 29.07.2025 | 20,49 | 20,55 | 19,24 | 19,70 | -3,10% | 3.396.803,00 |
| 28.07.2025 | 20,78 | 20,93 | 20,13 | 20,33 | -0,25% | 2.022.224,00 |
| 25.07.2025 | 21,00 | 21,00 | 19,98 | 20,38 | -3,60% | 3.392.695,00 |
| 24.07.2025 | 21,36 | 21,73 | 21,06 | 21,14 | -2,36% | 3.259.504,00 |
| 23.07.2025 | 21,40 | 21,84 | 20,78 | 21,65 | 1,17% | 4.024.935,00 |
| 22.07.2025 | 21,76 | 21,76 | 20,38 | 21,40 | 0,28% | 4.029.391,00 |
| 21.07.2025 | 21,86 | 22,77 | 21,20 | 21,34 | -1,30% | 4.949.441,00 |
| 18.07.2025 | 22,26 | 22,60 | 20,91 | 21,62 | -2,26% | 5.216.197,00 |
| 17.07.2025 | 21,60 | 22,41 | 21,48 | 22,12 | -0,54% | 4.130.556,00 |
| 16.07.2025 | 22,18 | 22,77 | 21,94 | 22,24 | 3,15% | 5.133.639,00 |
| 15.07.2025 | 21,84 | 22,01 | 21,28 | 21,56 | -2,53% | 3.927.135,00 |
| 14.07.2025 | 22,24 | 23,56 | 21,84 | 22,12 | 1,33% | 6.195.652,00 |
| 11.07.2025 | 22,61 | 22,80 | 21,58 | 21,83 | -1,09% | 5.556.317,00 |
| 10.07.2025 | 21,18 | 22,37 | 20,90 | 22,07 | 3,76% | 6.432.173,00 |
| 09.07.2025 | 21,09 | 21,49 | 20,05 | 21,27 | 1,82% | 5.121.800,00 |
| 08.07.2025 | 21,94 | 22,42 | 20,74 | 20,89 | -1,46% | 5.844.169,00 |
| 07.07.2025 | 21,60 | 21,67 | 20,04 | 21,20 | -3,20% | 8.669.085,00 |
| 03.07.2025 | 21,15 | 22,33 | 21,10 | 21,90 | 3,94% | 6.853.604,00 |
| 02.07.2025 | 19,27 | 21,55 | 19,13 | 21,07 | 14,02% | 16.927.096,00 |
| 01.07.2025 | 18,08 | 19,74 | 18,03 | 18,48 | -0,65% | 6.060.744,00 |
| 30.06.2025 | 17,90 | 18,79 | 17,87 | 18,60 | 5,32% | 5.146.521,00 |
| 27.06.2025 | 18,59 | 18,59 | 17,42 | 17,66 | -5,46% | 7.157.044,00 |
| 26.06.2025 | 17,28 | 18,88 | 17,03 | 18,68 | 7,05% | 9.358.374,00 |
| 25.06.2025 | 17,68 | 18,41 | 17,39 | 17,45 | 1,22% | 6.680.156,00 |
| 24.06.2025 | 16,36 | 17,27 | 16,31 | 17,24 | 8,50% | 5.037.802,00 |
| 23.06.2025 | 16,14 | 16,53 | 15,26 | 15,89 | -4,96% | 7.240.099,00 |
| 20.06.2025 | 17,38 | 17,57 | 16,51 | 16,72 | -1,82% | 6.595.788,00 |
| 18.06.2025 | 16,78 | 17,32 | 16,67 | 17,03 | 0,24% | 5.691.403,00 |
| 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 |