74,940$
5,70%
Echtzeit-Aktienkurs HUT 8 MINING CORP (NEW)
Bid:
Ask:
Aktienkurse zur HUT 8 MINING CORP (NEW) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 73,47 | 76,08 | 72,08 | 74,94 | 5,70% | 5.908.098,00 |
| 16.04.2026 | 71,36 | 71,66 | 68,05 | 70,90 | -0,27% | 3.377.175,00 |
| 15.04.2026 | 71,66 | 72,32 | 68,32 | 71,09 | -0,91% | 4.815.305,00 |
| 14.04.2026 | 72,33 | 74,65 | 71,15 | 71,74 | 2,84% | 4.740.257,00 |
| 13.04.2026 | 64,70 | 71,16 | 63,23 | 69,76 | 5,56% | 5.594.783,00 |
| 10.04.2026 | 64,50 | 68,66 | 64,50 | 66,09 | 4,22% | 5.560.424,00 |
| 09.04.2026 | 61,06 | 67,08 | 60,55 | 63,41 | 3,22% | 7.794.928,00 |
| 08.04.2026 | 57,09 | 63,66 | 56,98 | 61,43 | 16,65% | 11.089.399,00 |
| 07.04.2026 | 49,70 | 52,71 | 48,05 | 52,66 | 6,21% | 4.231.199,00 |
| 06.04.2026 | 48,50 | 50,18 | 48,15 | 49,58 | 3,06% | 2.045.674,00 |
| 02.04.2026 | 44,90 | 49,90 | 44,21 | 48,11 | 1,64% | 3.688.873,00 |
| 01.04.2026 | 48,80 | 49,50 | 47,31 | 47,34 | 0,91% | 3.369.739,00 |
| 31.03.2026 | 44,03 | 47,03 | 43,75 | 46,91 | 9,81% | 4.258.203,00 |
| 30.03.2026 | 48,21 | 48,80 | 42,06 | 42,72 | -9,91% | 4.800.500,00 |
| 27.03.2026 | 49,73 | 49,99 | 46,66 | 47,42 | -6,24% | 4.635.647,00 |
| 26.03.2026 | 53,50 | 53,85 | 49,55 | 50,58 | -9,07% | 4.974.718,00 |
| 25.03.2026 | 55,09 | 56,87 | 54,81 | 55,62 | 4,45% | 4.517.255,00 |
| 24.03.2026 | 52,06 | 53,48 | 50,48 | 53,25 | 0,59% | 4.210.246,00 |
| 23.03.2026 | 49,47 | 53,45 | 49,25 | 52,94 | 11,31% | 7.254.217,00 |
| 20.03.2026 | 50,14 | 51,18 | 46,59 | 47,56 | -5,15% | 4.286.490,00 |
| 19.03.2026 | 48,03 | 50,96 | 46,61 | 50,14 | 1,58% | 3.563.464,00 |
| 18.03.2026 | 50,47 | 51,77 | 48,84 | 49,36 | -4,69% | 3.750.302,00 |
| 17.03.2026 | 50,85 | 52,75 | 50,79 | 51,79 | 1,17% | 2.543.828,00 |
| 16.03.2026 | 50,66 | 51,89 | 49,92 | 51,19 | 5,81% | 3.459.014,00 |
| 13.03.2026 | 50,00 | 51,92 | 47,96 | 48,38 | -0,35% | 2.711.243,00 |
| 12.03.2026 | 49,80 | 49,91 | 46,94 | 48,55 | -5,03% | 3.667.304,00 |
| 11.03.2026 | 49,20 | 52,64 | 49,16 | 51,12 | 3,88% | 3.431.938,00 |
| 10.03.2026 | 48,94 | 50,97 | 48,06 | 49,21 | 0,92% | 4.486.489,00 |
| 09.03.2026 | 45,78 | 49,20 | 45,03 | 48,76 | 3,59% | 3.611.127,00 |
| 06.03.2026 | 49,24 | 50,28 | 46,78 | 47,07 | -8,21% | 4.162.324,00 |
| 05.03.2026 | 53,51 | 54,10 | 48,60 | 51,28 | -5,39% | 3.417.673,00 |
| 04.03.2026 | 50,28 | 54,93 | 49,66 | 54,20 | 13,84% | 4.826.622,00 |
| 03.03.2026 | 50,99 | 51,14 | 47,58 | 47,61 | -9,76% | 3.818.796,00 |
| 02.03.2026 | 51,69 | 56,28 | 51,25 | 52,76 | -0,88% | 3.971.154,00 |
| 27.02.2026 | 53,12 | 53,97 | 51,73 | 53,23 | -2,90% | 4.084.630,00 |
| 26.02.2026 | 55,85 | 57,86 | 54,04 | 54,82 | -0,90% | 3.948.937,00 |
| 25.02.2026 | 59,92 | 61,82 | 54,92 | 55,32 | -6,40% | 6.886.062,00 |
| 24.02.2026 | 53,71 | 60,21 | 53,20 | 59,10 | 9,81% | 7.008.420,00 |
| 20.02.2026 | 53,95 | 56,26 | 52,50 | 53,82 | -1,90% | 3.846.122,00 |
| 19.02.2026 | 52,87 | 54,91 | 51,18 | 54,86 | 2,31% | 2.227.399,00 |
| 18.02.2026 | 52,95 | 55,20 | 52,10 | 53,62 | 1,28% | 2.940.352,00 |
| 17.02.2026 | 52,50 | 54,52 | 51,15 | 52,94 | -1,73% | 2.862.960,00 |
| 13.02.2026 | 51,19 | 55,70 | 49,63 | 53,87 | 5,65% | 3.670.739,00 |
| 12.02.2026 | 53,59 | 54,34 | 49,58 | 50,99 | -4,26% | 3.723.858,00 |
| 11.02.2026 | 55,49 | 57,04 | 51,83 | 53,26 | -2,95% | 3.945.893,00 |
| 10.02.2026 | 55,91 | 56,83 | 54,64 | 54,88 | -3,52% | 3.641.579,00 |
| 09.02.2026 | 52,86 | 57,31 | 52,18 | 56,88 | 7,32% | 5.100.983,00 |
| 06.02.2026 | 48,99 | 53,09 | 46,78 | 53,00 | 19,15% | 6.106.404,00 |
| 05.02.2026 | 49,99 | 50,99 | 43,81 | 44,48 | -17,89% | 11.244.556,00 |
| 04.02.2026 | 57,68 | 58,19 | 49,24 | 54,17 | -8,22% | 9.794.862,00 |
| 03.02.2026 | 57,49 | 60,33 | 55,89 | 59,02 | 5,06% | 6.167.382,00 |
| 02.02.2026 | 54,30 | 57,93 | 53,80 | 56,18 | 0,50% | 4.503.783,00 |
| 30.01.2026 | 61,19 | 62,66 | 55,64 | 55,90 | -8,97% | 7.451.700,00 |
| 29.01.2026 | 63,56 | 64,59 | 59,34 | 61,41 | -4,92% | 5.235.072,00 |
| 28.01.2026 | 63,74 | 66,07 | 61,23 | 64,59 | 4,45% | 5.967.990,00 |
| 27.01.2026 | 60,00 | 62,15 | 56,50 | 61,84 | 9,66% | 5.683.141,00 |
| 26.01.2026 | 58,78 | 60,00 | 55,70 | 56,39 | 2,30% | 4.735.200,00 |
| 22.01.2026 | 59,01 | 61,00 | 54,96 | 55,12 | -6,48% | 3.578.375,00 |
| 21.01.2026 | 59,08 | 62,54 | 55,08 | 58,94 | 1,05% | 5.975.883,00 |
| 20.01.2026 | 56,94 | 60,06 | 54,75 | 58,33 | -2,21% | 4.970.373,00 |
| 16.01.2026 | 57,15 | 60,62 | 54,65 | 59,65 | 4,14% | 5.427.860,00 |
| 15.01.2026 | 59,00 | 59,19 | 55,64 | 57,28 | -1,87% | 4.423.775,00 |
| 14.01.2026 | 61,33 | 62,90 | 57,52 | 58,37 | -5,06% | 5.301.242,00 |
| 13.01.2026 | 61,33 | 62,91 | 60,01 | 61,48 | 0,64% | 3.912.061,00 |
| 12.01.2026 | 58,96 | 61,77 | 58,73 | 61,09 | 1,75% | 3.524.674,00 |
| 09.01.2026 | 59,85 | 62,68 | 59,00 | 60,04 | 3,61% | 5.130.980,00 |
| 08.01.2026 | 58,08 | 59,93 | 56,85 | 57,95 | 0,12% | 4.255.316,00 |
| 07.01.2026 | 56,90 | 60,01 | 56,80 | 57,88 | -0,75% | 4.289.629,00 |
| 06.01.2026 | 57,63 | 60,42 | 56,27 | 58,32 | 0,12% | 5.900.897,00 |
| 05.01.2026 | 52,98 | 59,76 | 52,75 | 58,25 | 13,61% | 9.811.388,00 |
| 02.01.2026 | 47,85 | 52,61 | 46,80 | 51,27 | 11,60% | 6.523.113,00 |
| 31.12.2025 | 46,55 | 48,30 | 45,49 | 45,94 | -0,73% | 2.741.297,00 |
| 30.12.2025 | 48,83 | 48,99 | 46,22 | 46,28 | -5,22% | 3.242.703,00 |
| 29.12.2025 | 48,74 | 51,99 | 48,51 | 48,83 | -1,63% | 3.792.679,00 |
| 26.12.2025 | 52,88 | 53,19 | 48,40 | 49,64 | -5,98% | 4.368.289,00 |
| 24.12.2025 | 51,73 | 53,88 | 51,55 | 52,80 | 0,63% | 2.419.832,00 |
| 23.12.2025 | 48,15 | 53,88 | 47,91 | 52,47 | 4,13% | 11.251.810,00 |
| 22.12.2025 | 45,88 | 52,63 | 45,14 | 50,39 | 14,31% | 13.498.974,00 |
| 19.12.2025 | 40,22 | 44,57 | 40,00 | 44,08 | 14,20% | 11.430.693,00 |
| 18.12.2025 | 42,90 | 45,64 | 38,36 | 38,60 | -3,88% | 11.656.229,00 |
| 17.12.2025 | 41,93 | 44,70 | 39,77 | 40,16 | 8,98% | 22.593.194,00 |
| 16.12.2025 | 35,35 | 37,12 | 34,18 | 36,85 | 3,95% | 4.492.820,00 |
| 15.12.2025 | 40,96 | 41,00 | 34,80 | 35,45 | -14,19% | 8.730.682,00 |
| 12.12.2025 | 45,83 | 46,75 | 40,96 | 41,31 | -11,64% | 7.773.407,00 |
| 11.12.2025 | 44,30 | 46,85 | 42,80 | 46,75 | 1,59% | 4.582.872,00 |
| 10.12.2025 | 44,38 | 47,20 | 43,50 | 46,02 | 2,47% | 5.492.108,00 |
| 09.12.2025 | 42,40 | 46,00 | 41,93 | 44,91 | 4,61% | 4.019.210,00 |
| 08.12.2025 | 43,39 | 43,42 | 41,64 | 42,93 | 1,18% | 2.712.918,00 |
| 05.12.2025 | 41,87 | 42,73 | 40,95 | 42,43 | -0,89% | 3.530.484,00 |
| 04.12.2025 | 39,09 | 42,99 | 38,88 | 42,81 | 6,97% | 4.906.454,00 |
| 03.12.2025 | 37,36 | 40,30 | 36,93 | 40,02 | 6,21% | 4.890.827,00 |
| 02.12.2025 | 44,58 | 45,45 | 37,00 | 37,68 | -13,52% | 14.170.526,00 |
| 01.12.2025 | 41,80 | 44,23 | 41,33 | 43,57 | -3,18% | 4.617.979,00 |
| 28.11.2025 | 43,52 | 45,47 | 42,92 | 45,00 | 6,21% | 3.161.911,00 |
| 26.11.2025 | 40,02 | 42,65 | 39,52 | 42,37 | 6,03% | 3.949.864,00 |
| 25.11.2025 | 37,47 | 40,16 | 36,78 | 39,96 | 1,78% | 5.061.113,00 |
| 24.11.2025 | 34,91 | 39,43 | 34,84 | 39,26 | 16,36% | 5.877.058,00 |
| 20.11.2025 | 40,18 | 41,06 | 33,38 | 33,74 | -10,11% | 10.261.855,00 |
| 19.11.2025 | 39,10 | 39,99 | 36,68 | 37,54 | -2,94% | 5.412.716,00 |
| 18.11.2025 | 36,70 | 39,87 | 36,42 | 38,67 | 2,57% | 6.852.782,00 |