44,880$
10,60%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 41,85 | 46,66 | 41,79 | 44,88 | 10,60% | 4.888.151,00 |
| 09.03.2026 | 38,00 | 41,48 | 36,89 | 40,58 | 4,64% | 3.849.098,00 |
| 06.03.2026 | 41,59 | 43,08 | 38,40 | 38,78 | -5,55% | 4.020.501,00 |
| 05.03.2026 | 46,63 | 46,63 | 39,31 | 41,06 | -13,92% | 5.305.256,00 |
| 04.03.2026 | 50,31 | 50,48 | 45,55 | 47,70 | -1,67% | 3.431.714,00 |
| 03.03.2026 | 49,99 | 50,05 | 45,31 | 48,51 | -12,97% | 5.771.948,00 |
| 02.03.2026 | 49,80 | 55,75 | 48,50 | 55,74 | 10,64% | 5.996.792,00 |
| 27.02.2026 | 50,15 | 51,25 | 45,22 | 50,38 | 1,02% | 5.793.414,00 |
| 26.02.2026 | 47,49 | 50,30 | 45,50 | 49,87 | 2,74% | 4.334.206,00 |
| 25.02.2026 | 49,40 | 52,28 | 48,23 | 48,54 | 3,43% | 5.048.565,00 |
| 24.02.2026 | 41,02 | 47,47 | 39,20 | 46,93 | 14,27% | 4.092.483,00 |
| 20.02.2026 | 41,56 | 46,21 | 41,06 | 41,07 | -2,56% | 7.019.408,00 |
| 19.02.2026 | 39,84 | 43,44 | 39,65 | 42,15 | 3,56% | 3.913.863,00 |
| 18.02.2026 | 35,80 | 43,71 | 35,09 | 40,70 | 21,13% | 6.482.116,00 |
| 17.02.2026 | 34,06 | 34,80 | 30,81 | 33,60 | -5,49% | 4.183.601,00 |
| 13.02.2026 | 33,69 | 38,50 | 33,50 | 35,55 | 7,40% | 3.668.493,00 |
| 12.02.2026 | 35,25 | 38,66 | 33,01 | 33,10 | -7,88% | 3.294.095,00 |
| 11.02.2026 | 38,59 | 38,60 | 34,14 | 35,93 | -1,88% | 2.248.615,00 |
| 10.02.2026 | 36,71 | 38,55 | 35,27 | 36,62 | -5,72% | 3.565.631,00 |
| 09.02.2026 | 35,23 | 38,85 | 34,31 | 38,84 | 12,22% | 3.520.985,00 |
| 06.02.2026 | 33,42 | 34,96 | 31,18 | 34,61 | 2,64% | 3.953.852,00 |
| 05.02.2026 | 33,84 | 37,03 | 33,04 | 33,72 | -14,21% | 4.870.625,00 |
| 04.02.2026 | 43,46 | 44,19 | 36,75 | 39,31 | -6,57% | 3.942.836,00 |
| 03.02.2026 | 39,99 | 42,15 | 36,40 | 42,07 | 19,57% | 5.996.859,00 |
| 02.02.2026 | 37,35 | 40,40 | 34,82 | 35,19 | -5,67% | 5.625.024,00 |
| 30.01.2026 | 36,29 | 43,49 | 36,10 | 37,30 | -18,43% | 8.942.751,00 |
| 29.01.2026 | 53,53 | 53,80 | 44,10 | 45,73 | -11,54% | 7.774.957,00 |
| 28.01.2026 | 55,04 | 56,87 | 49,35 | 51,69 | -5,75% | 5.202.441,00 |
| 27.01.2026 | 47,34 | 55,45 | 45,55 | 54,85 | 10,61% | 7.317.890,00 |
| 26.01.2026 | 54,18 | 58,73 | 49,14 | 49,59 | 6,39% | 10.327.567,00 |
| 22.01.2026 | 39,55 | 47,18 | 38,63 | 46,61 | 17,79% | 6.820.558,00 |
| 21.01.2026 | 45,51 | 45,51 | 37,88 | 39,57 | -7,53% | 8.749.362,00 |
| 20.01.2026 | 37,50 | 43,02 | 36,09 | 42,79 | 23,56% | 7.002.555,00 |
| 16.01.2026 | 34,12 | 35,36 | 32,95 | 34,63 | 0,12% | 3.069.324,00 |
| 15.01.2026 | 33,37 | 35,90 | 32,80 | 34,59 | 1,14% | 2.924.569,00 |
| 14.01.2026 | 35,44 | 35,78 | 31,65 | 34,20 | 1,06% | 4.904.760,00 |
| 13.01.2026 | 34,01 | 35,71 | 32,65 | 33,84 | 2,55% | 5.054.264,00 |
| 12.01.2026 | 29,04 | 34,17 | 28,30 | 33,00 | 21,64% | 6.864.997,00 |
| 09.01.2026 | 26,69 | 27,75 | 26,02 | 27,13 | 3,63% | 2.498.709,00 |
| 08.01.2026 | 28,77 | 28,77 | 25,03 | 26,18 | -11,97% | 4.810.272,00 |
| 07.01.2026 | 27,34 | 29,99 | 26,80 | 29,74 | 4,10% | 2.776.219,00 |
| 06.01.2026 | 29,15 | 30,33 | 28,00 | 28,57 | 1,53% | 4.050.590,00 |
| 05.01.2026 | 25,10 | 28,99 | 25,04 | 28,14 | 15,33% | 6.619.540,00 |
| 02.01.2026 | 24,53 | 24,72 | 22,35 | 24,40 | 2,65% | 3.255.343,00 |
| 31.12.2025 | 23,16 | 24,65 | 23,06 | 23,77 | 1,24% | 3.990.359,00 |
| 30.12.2025 | 23,91 | 24,90 | 22,75 | 23,48 | 0,95% | 3.985.301,00 |
| 29.12.2025 | 22,81 | 24,09 | 21,20 | 23,26 | -7,00% | 7.629.760,00 |
| 26.12.2025 | 26,41 | 26,70 | 24,13 | 25,01 | 0,20% | 5.106.421,00 |
| 24.12.2025 | 26,45 | 26,50 | 24,03 | 24,96 | -8,03% | 6.470.663,00 |
| 23.12.2025 | 25,90 | 29,80 | 24,79 | 27,14 | 10,69% | 15.711.600,00 |
| 22.12.2025 | 20,94 | 26,25 | 20,15 | 24,52 | 49,33% | 20.141.567,00 |
| 19.12.2025 | 15,50 | 16,95 | 15,28 | 16,42 | 6,97% | 4.649.670,00 |
| 18.12.2025 | 13,92 | 15,42 | 13,61 | 15,35 | 9,64% | 1.825.184,00 |
| 17.12.2025 | 13,94 | 15,49 | 13,81 | 14,00 | 5,98% | 2.816.207,00 |
| 16.12.2025 | 13,00 | 13,41 | 12,43 | 13,21 | 1,07% | 1.569.421,00 |
| 15.12.2025 | 14,31 | 14,34 | 12,55 | 13,07 | -2,46% | 2.545.220,00 |
| 12.12.2025 | 13,11 | 13,74 | 12,32 | 13,40 | 8,41% | 2.634.923,00 |
| 11.12.2025 | 11,77 | 13,00 | 11,45 | 12,36 | 5,94% | 2.154.980,00 |
| 10.12.2025 | 11,68 | 11,78 | 11,21 | 11,67 | -0,11% | 1.102.112,00 |
| 09.12.2025 | 11,20 | 11,92 | 11,19 | 11,68 | 3,55% | 1.882.648,00 |
| 08.12.2025 | 12,08 | 12,50 | 11,03 | 11,28 | -1,48% | 1.194.878,00 |
| 05.12.2025 | 12,20 | 12,39 | 11,41 | 11,45 | -4,34% | 1.282.136,00 |
| 04.12.2025 | 11,35 | 12,15 | 11,10 | 11,97 | 4,63% | 938.639,00 |
| 03.12.2025 | 11,81 | 12,06 | 11,35 | 11,44 | -1,29% | 793.591,00 |
| 02.12.2025 | 11,81 | 11,94 | 10,84 | 11,59 | -1,95% | 1.411.543,00 |
| 01.12.2025 | 12,39 | 12,50 | 11,70 | 11,82 | 1,03% | 2.144.909,00 |
| 28.11.2025 | 10,67 | 11,85 | 10,66 | 11,70 | 11,32% | 1.618.718,00 |
| 26.11.2025 | 10,18 | 10,59 | 10,10 | 10,51 | 5,31% | 1.639.442,00 |
| 25.11.2025 | 9,55 | 10,13 | 9,55 | 9,98 | 2,67% | 1.219.666,00 |
| 24.11.2025 | 9,55 | 9,89 | 9,50 | 9,72 | -0,61% | 1.215.371,00 |
| 20.11.2025 | 10,92 | 10,99 | 9,75 | 9,78 | -8,77% | 1.594.192,00 |
| 19.11.2025 | 10,84 | 11,18 | 10,54 | 10,72 | 1,42% | 1.413.314,00 |
| 18.11.2025 | 10,45 | 10,97 | 10,16 | 10,57 | 0,38% | 1.790.940,00 |
| 17.11.2025 | 9,38 | 10,99 | 9,33 | 10,53 | 15,21% | 3.606.681,00 |
| 13.11.2025 | 8,99 | 9,65 | 8,83 | 9,14 | 0,83% | 2.036.322,00 |
| 12.11.2025 | 8,18 | 9,14 | 8,16 | 9,07 | 11,91% | 2.506.962,00 |
| 11.11.2025 | 8,03 | 8,19 | 7,69 | 8,10 | 2,79% | 1.320.529,00 |
| 10.11.2025 | 7,99 | 8,13 | 7,83 | 7,88 | 3,01% | 986.915,00 |
| 07.11.2025 | 7,29 | 7,65 | 7,07 | 7,65 | 5,96% | 777.262,00 |
| 06.11.2025 | 7,52 | 7,84 | 7,22 | 7,22 | -2,17% | 656.688,00 |
| 05.11.2025 | 7,77 | 7,84 | 7,20 | 7,38 | -3,78% | 1.117.506,00 |
| 04.11.2025 | 7,84 | 8,02 | 7,55 | 7,67 | -4,84% | 849.033,00 |
| 03.11.2025 | 7,60 | 8,18 | 7,55 | 8,06 | 6,12% | 1.478.992,00 |
| 31.10.2025 | 7,97 | 7,99 | 7,44 | 7,60 | -4,10% | 1.685.622,00 |
| 30.10.2025 | 7,75 | 8,06 | 7,73 | 7,92 | 1,28% | 633.235,00 |
| 29.10.2025 | 8,26 | 8,32 | 7,66 | 7,82 | -2,37% | 1.285.544,00 |
| 28.10.2025 | 6,82 | 8,19 | 6,80 | 8,01 | 18,67% | 2.502.036,00 |
| 27.10.2025 | 6,86 | 6,93 | 6,48 | 6,75 | -3,02% | 1.649.686,00 |
| 24.10.2025 | 7,40 | 7,60 | 6,94 | 6,96 | -6,58% | 963.106,00 |
| 23.10.2025 | 7,76 | 7,83 | 7,13 | 7,45 | -2,10% | 1.468.574,00 |
| 22.10.2025 | 7,05 | 7,67 | 6,93 | 7,61 | 3,68% | 1.670.369,00 |
| 21.10.2025 | 7,87 | 7,87 | 7,18 | 7,34 | -15,63% | 2.155.404,00 |
| 20.10.2025 | 8,23 | 8,70 | 8,13 | 8,70 | 11,54% | 1.379.605,00 |
| 17.10.2025 | 8,98 | 9,00 | 7,68 | 7,80 | -11,76% | 2.491.087,00 |
| 16.10.2025 | 9,00 | 9,75 | 8,72 | 8,84 | 3,15% | 3.357.465,00 |
| 15.10.2025 | 8,04 | 8,80 | 7,98 | 8,57 | 8,62% | 2.056.631,00 |
| 14.10.2025 | 7,95 | 8,09 | 7,63 | 7,89 | 1,15% | 1.641.466,00 |
| 13.10.2025 | 7,77 | 8,15 | 7,59 | 7,80 | 4,70% | 1.340.627,00 |
| 10.10.2025 | 7,63 | 7,75 | 7,27 | 7,45 | -1,32% | 3.555.878,00 |
| 09.10.2025 | 7,01 | 7,70 | 6,70 | 7,55 | 5,45% | 4.971.501,00 |