99,520$
6,39%
Echtzeit-Aktienkurs Hut 8 Mining Corp.
Bid:
Ask:
Aktienkurse zur Hut 8 Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 95,85 | 100,45 | 92,67 | 99,52 | 6,39% | 5.630.665,00 |
| 04.09.2026 | 87,01 | 94,79 | 86,75 | 93,55 | 6,19% | 5.733.713,00 |
| 03.09.2026 | 80,87 | 88,69 | 79,11 | 88,09 | 9,32% | 5.457.491,00 |
| 02.09.2026 | 76,72 | 81,50 | 75,90 | 80,58 | 3,88% | 3.694.678,00 |
| 01.09.2026 | 79,39 | 79,99 | 75,31 | 77,57 | -1,36% | 3.646.974,00 |
| 31.08.2026 | 79,43 | 79,99 | 75,71 | 78,64 | -0,98% | 4.084.565,00 |
| 28.08.2026 | 85,20 | 86,30 | 78,55 | 79,42 | -8,80% | 4.428.124,00 |
| 27.08.2026 | 89,45 | 90,24 | 85,92 | 87,08 | 2,45% | 4.068.903,00 |
| 26.08.2026 | 84,21 | 87,82 | 82,23 | 85,00 | -0,58% | 2.954.275,00 |
| 25.08.2026 | 80,12 | 85,69 | 79,38 | 85,50 | 7,47% | 3.461.818,00 |
| 24.08.2026 | 79,51 | 81,55 | 77,50 | 79,56 | -1,66% | 4.693.041,00 |
| 21.08.2026 | 92,41 | 94,22 | 77,35 | 80,90 | -8,74% | 9.543.101,00 |
| 20.08.2026 | 82,23 | 89,16 | 81,73 | 88,65 | 8,00% | 4.434.751,00 |
| 19.08.2026 | 81,09 | 83,00 | 76,03 | 82,08 | 1,71% | 5.485.282,00 |
| 18.08.2026 | 85,00 | 85,75 | 80,25 | 80,70 | -8,40% | 6.021.849,00 |
| 17.08.2026 | 85,86 | 88,12 | 83,94 | 88,10 | 3,11% | 3.933.319,00 |
| 14.08.2026 | 81,70 | 88,06 | 80,51 | 85,44 | 3,05% | 5.425.646,00 |
| 13.08.2026 | 90,20 | 93,19 | 82,91 | 82,92 | -8,66% | 5.960.395,00 |
| 12.08.2026 | 95,53 | 96,75 | 89,64 | 90,78 | 2,25% | 4.509.312,00 |
| 11.08.2026 | 90,22 | 93,99 | 88,69 | 88,78 | 3,64% | 3.381.228,00 |
| 10.08.2026 | 88,42 | 90,57 | 85,55 | 85,66 | -3,31% | 3.165.685,00 |
| 07.08.2026 | 93,88 | 95,25 | 85,05 | 88,59 | -2,32% | 6.810.469,00 |
| 06.08.2026 | 90,25 | 96,51 | 88,01 | 90,69 | -2,16% | 3.021.144,00 |
| 05.08.2026 | 101,58 | 104,80 | 92,59 | 92,69 | -8,45% | 4.661.185,00 |
| 04.08.2026 | 103,51 | 110,93 | 100,85 | 101,25 | -9,71% | 6.926.705,00 |
| 03.08.2026 | 103,90 | 113,42 | 101,50 | 112,14 | 4,19% | 3.470.009,00 |
| 31.07.2026 | 114,22 | 116,72 | 104,62 | 107,63 | -0,58% | 4.572.452,00 |
| 30.07.2026 | 98,20 | 108,73 | 97,57 | 108,26 | 22,79% | 5.479.746,00 |
| 29.07.2026 | 100,01 | 100,34 | 86,89 | 88,17 | -12,80% | 7.161.714,00 |
| 28.07.2026 | 100,69 | 103,04 | 91,60 | 101,11 | -3,34% | 4.640.228,00 |
| 27.07.2026 | 111,37 | 112,60 | 100,88 | 104,60 | -4,87% | 3.972.664,00 |
| 24.07.2026 | 116,26 | 117,98 | 109,00 | 109,95 | -6,56% | 3.659.944,00 |
| 23.07.2026 | 111,03 | 120,38 | 110,23 | 117,67 | 7,11% | 6.115.720,00 |
| 22.07.2026 | 105,12 | 114,60 | 105,07 | 109,86 | 0,83% | 2.538.541,00 |
| 21.07.2026 | 104,66 | 110,47 | 103,80 | 108,96 | 7,96% | 4.252.774,00 |
| 20.07.2026 | 101,51 | 107,00 | 99,10 | 100,93 | 10,45% | 7.254.819,00 |
| 17.07.2026 | 87,02 | 96,02 | 83,30 | 91,38 | -0,58% | 4.602.367,00 |
| 16.07.2026 | 98,13 | 101,67 | 90,02 | 91,91 | -10,79% | 4.449.376,00 |
| 15.07.2026 | 99,45 | 106,14 | 95,64 | 103,03 | 4,78% | 3.954.772,00 |
| 14.07.2026 | 103,11 | 104,00 | 96,07 | 98,33 | -0,85% | 2.715.627,00 |
| 13.07.2026 | 100,28 | 102,28 | 95,83 | 99,17 | -2,95% | 2.549.762,00 |
| 10.07.2026 | 106,11 | 107,02 | 99,91 | 102,18 | -3,80% | 2.537.413,00 |
| 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 |