106,220$
0,03%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 110,50 | 112,39 | 105,72 | 106,22 | 0,03% | 2.776.934,00 |
| 08.07.2026 | 95,30 | 106,39 | 94,49 | 106,19 | 9,81% | 3.438.165,00 |
| 07.07.2026 | 101,59 | 102,19 | 92,56 | 96,70 | -6,82% | 4.142.487,00 |
| 06.07.2026 | 103,48 | 109,80 | 101,70 | 103,78 | 6,84% | 4.186.086,00 |
| 02.07.2026 | 106,84 | 108,49 | 94,02 | 97,14 | -8,18% | 5.621.743,00 |
| 01.07.2026 | 110,00 | 111,86 | 98,67 | 105,79 | -8,37% | 6.165.086,00 |
| 30.06.2026 | 115,25 | 117,45 | 112,73 | 115,45 | -2,38% | 3.354.719,00 |
| 29.06.2026 | 125,26 | 126,46 | 111,25 | 118,27 | -3,86% | 3.916.330,00 |
| 26.06.2026 | 113,71 | 123,88 | 109,51 | 123,02 | 4,51% | 11.523.324,00 |
| 25.06.2026 | 120,10 | 122,00 | 109,30 | 117,71 | 1,39% | 3.164.800,00 |
| 24.06.2026 | 120,00 | 120,47 | 111,51 | 116,10 | -3,52% | 3.845.443,00 |
| 23.06.2026 | 113,22 | 124,29 | 111,11 | 120,33 | -0,55% | 3.557.498,00 |
| 22.06.2026 | 127,63 | 129,88 | 118,60 | 120,99 | -2,77% | 3.812.193,00 |
| 18.06.2026 | 123,37 | 126,92 | 119,15 | 124,44 | 4,68% | 4.299.977,00 |
| 17.06.2026 | 121,39 | 126,28 | 118,08 | 118,88 | -2,07% | 4.701.228,00 |
| 16.06.2026 | 121,25 | 124,95 | 119,24 | 121,39 | 1,01% | 3.470.135,00 |
| 15.06.2026 | 125,99 | 128,60 | 118,74 | 120,18 | 1,11% | 3.616.465,00 |
| 12.06.2026 | 116,75 | 124,30 | 115,02 | 118,86 | 2,20% | 2.825.692,00 |
| 11.06.2026 | 107,64 | 117,24 | 107,35 | 116,30 | 10,15% | 4.235.100,00 |
| 10.06.2026 | 111,00 | 116,89 | 104,25 | 105,58 | -6,25% | 2.666.586,00 |
| 09.06.2026 | 122,90 | 124,98 | 107,32 | 112,62 | -5,84% | 4.515.119,00 |
| 08.06.2026 | 119,00 | 121,38 | 113,64 | 119,60 | 6,61% | 3.575.116,00 |
| 05.06.2026 | 122,25 | 122,62 | 108,12 | 112,18 | -12,23% | 5.972.840,00 |
| 04.06.2026 | 124,69 | 130,58 | 120,42 | 127,81 | -2,61% | 3.580.936,00 |
| 03.06.2026 | 133,83 | 135,31 | 126,84 | 131,23 | -1,29% | 3.260.240,00 |
| 02.06.2026 | 134,19 | 140,80 | 130,53 | 132,94 | 0,45% | 3.634.086,00 |
| 01.06.2026 | 123,03 | 134,38 | 120,07 | 132,34 | 6,02% | 4.278.747,00 |
| 29.05.2026 | 123,50 | 126,65 | 119,58 | 124,83 | 0,50% | 3.934.999,00 |
| 28.05.2026 | 119,00 | 126,26 | 114,66 | 124,21 | 5,62% | 4.831.966,00 |
| 27.05.2026 | 113,39 | 119,61 | 109,64 | 117,60 | 4,51% | 4.035.281,00 |
| 26.05.2026 | 111,90 | 116,45 | 110,36 | 112,53 | 6,26% | 4.529.019,00 |
| 22.05.2026 | 104,20 | 108,53 | 101,45 | 105,90 | 0,58% | 3.307.149,00 |
| 21.05.2026 | 96,87 | 105,43 | 96,23 | 105,29 | 9,10% | 4.424.189,00 |
| 20.05.2026 | 97,10 | 100,56 | 94,84 | 96,51 | 3,43% | 4.055.654,00 |
| 19.05.2026 | 95,21 | 96,00 | 86,82 | 93,31 | -3,00% | 5.233.178,00 |
| 18.05.2026 | 100,50 | 101,00 | 92,50 | 96,20 | -6,10% | 5.016.507,00 |
| 15.05.2026 | 104,30 | 104,47 | 99,52 | 102,45 | -6,35% | 4.773.449,00 |
| 14.05.2026 | 108,47 | 110,66 | 104,51 | 109,40 | 1,00% | 4.548.188,00 |
| 13.05.2026 | 107,48 | 112,26 | 103,01 | 108,32 | 0,94% | 4.649.507,00 |
| 12.05.2026 | 99,85 | 108,05 | 97,44 | 107,31 | 5,01% | 4.560.235,00 |
| 11.05.2026 | 97,87 | 106,33 | 94,20 | 102,19 | 3,87% | 5.758.907,00 |
| 08.05.2026 | 105,77 | 106,18 | 96,79 | 98,38 | -2,79% | 5.281.702,00 |
| 07.05.2026 | 105,11 | 105,11 | 93,80 | 101,20 | -7,10% | 9.179.176,00 |
| 06.05.2026 | 101,57 | 111,33 | 96,39 | 108,94 | 35,31% | 19.721.498,00 |
| 05.05.2026 | 79,78 | 80,76 | 77,00 | 80,51 | 3,06% | 3.677.772,00 |
| 04.05.2026 | 77,63 | 78,53 | 74,90 | 78,12 | 1,49% | 3.021.859,00 |
| 01.05.2026 | 77,00 | 79,10 | 76,09 | 76,98 | 1,58% | 2.725.813,00 |
| 30.04.2026 | 74,41 | 76,94 | 73,30 | 75,78 | 6,67% | 4.400.071,00 |
| 29.04.2026 | 72,79 | 72,91 | 69,30 | 71,04 | -1,48% | 2.271.907,00 |
| 28.04.2026 | 71,65 | 73,57 | 69,50 | 72,11 | -4,75% | 3.443.578,00 |
| 27.04.2026 | 76,87 | 76,89 | 74,12 | 75,71 | -1,51% | 2.511.644,00 |
| 24.04.2026 | 80,24 | 82,10 | 76,83 | 76,87 | -2,39% | 5.274.273,00 |
| 23.04.2026 | 80,00 | 83,18 | 77,77 | 78,75 | -2,43% | 4.313.859,00 |
| 22.04.2026 | 80,40 | 82,49 | 79,80 | 80,71 | 5,38% | 3.956.821,00 |
| 21.04.2026 | 80,12 | 82,20 | 75,81 | 76,59 | -3,04% | 4.396.683,00 |
| 20.04.2026 | 73,99 | 79,04 | 73,74 | 78,99 | 5,40% | 4.813.707,00 |
| 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 | 9,32% | 7.008.420,00 |
| 23.02.2026 | 52,47 | 55,65 | 51,90 | 54,06 | 0,45% | 7.615.255,00 |
| 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 |