14,000$
5,98%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 6,62 | 7,25 | 6,51 | 7,16 | 10,15% | 2.008.829,00 |
| 07.10.2025 | 6,40 | 6,64 | 6,28 | 6,50 | 1,40% | 741.270,00 |
| 06.10.2025 | 6,37 | 6,85 | 6,37 | 6,41 | 3,22% | 894.907,00 |
| 02.10.2025 | 6,60 | 6,69 | 5,92 | 6,21 | -5,19% | 1.070.383,00 |
| 01.10.2025 | 6,29 | 6,93 | 6,25 | 6,55 | 5,65% | 983.261,00 |
| 30.09.2025 | 6,16 | 6,34 | 6,02 | 6,20 | -2,05% | 427.969,00 |
| 29.09.2025 | 6,30 | 6,56 | 6,28 | 6,33 | 4,46% | 809.206,00 |
| 26.09.2025 | 6,46 | 6,46 | 5,98 | 6,06 | -5,75% | 1.341.510,00 |
| 25.09.2025 | 6,25 | 6,62 | 6,15 | 6,43 | 4,89% | 936.996,00 |
| 24.09.2025 | 6,31 | 6,45 | 6,06 | 6,13 | -3,01% | 782.438,00 |
| 23.09.2025 | 6,79 | 6,88 | 6,30 | 6,32 | -5,67% | 947.925,00 |
| 22.09.2025 | 6,78 | 7,18 | 6,60 | 6,70 | 3,72% | 1.403.664,00 |
| 19.09.2025 | 5,81 | 6,50 | 5,81 | 6,46 | 11,86% | 1.370.726,00 |
| 18.09.2025 | 6,08 | 6,15 | 5,69 | 5,78 | -5,02% | 780.322,00 |
| 17.09.2025 | 5,85 | 6,49 | 5,81 | 6,08 | 0,83% | 1.063.521,00 |
| 16.09.2025 | 6,34 | 6,46 | 5,95 | 6,03 | -2,58% | 882.782,00 |
| 15.09.2025 | 6,61 | 6,61 | 6,11 | 6,19 | -3,13% | 1.282.292,00 |
| 12.09.2025 | 6,01 | 6,75 | 5,97 | 6,39 | 7,94% | 2.511.554,00 |
| 11.09.2025 | 5,72 | 5,93 | 5,30 | 5,92 | 2,07% | 1.727.110,00 |
| 10.09.2025 | 5,70 | 5,90 | 5,65 | 5,80 | 1,58% | 927.629,00 |
| 09.09.2025 | 5,79 | 5,98 | 5,66 | 5,71 | -0,70% | 647.090,00 |
| 08.09.2025 | 5,63 | 5,88 | 5,48 | 5,75 | 4,55% | 874.554,00 |
| 05.09.2025 | 5,66 | 5,77 | 5,40 | 5,50 | -0,18% | 835.167,00 |
| 04.09.2025 | 5,20 | 5,56 | 5,14 | 5,51 | 6,17% | 1.158.793,00 |
| 03.09.2025 | 5,48 | 5,49 | 4,97 | 5,19 | -4,77% | 1.251.569,00 |
| 02.09.2025 | 4,66 | 5,49 | 4,58 | 5,45 | 19,78% | 3.036.814,00 |
| 29.08.2025 | 4,28 | 4,56 | 4,20 | 4,55 | 7,31% | 845.117,00 |
| 28.08.2025 | 4,24 | 4,42 | 4,13 | 4,24 | 1,68% | 723.489,00 |
| 27.08.2025 | 4,08 | 4,24 | 4,02 | 4,17 | 1,96% | 459.996,00 |
| 26.08.2025 | 4,09 | 4,18 | 4,03 | 4,09 | 1,24% | 472.343,00 |
| 25.08.2025 | 4,25 | 4,36 | 4,00 | 4,04 | -4,94% | 705.664,00 |
| 22.08.2025 | 4,03 | 4,28 | 3,93 | 4,25 | 5,72% | 847.894,00 |
| 21.08.2025 | 3,68 | 4,05 | 3,68 | 4,02 | 8,94% | 683.558,00 |
| 20.08.2025 | 3,63 | 3,72 | 3,60 | 3,69 | 1,65% | 150.267,00 |
| 19.08.2025 | 3,74 | 3,83 | 3,61 | 3,63 | -4,22% | 260.154,00 |
| 18.08.2025 | 3,82 | 3,84 | 3,73 | 3,79 | -0,52% | 215.837,00 |
| 15.08.2025 | 3,75 | 3,92 | 3,71 | 3,81 | 1,06% | 1.754.011,00 |
| 14.08.2025 | 3,80 | 3,87 | 3,67 | 3,77 | -0,53% | 774.727,00 |
| 13.08.2025 | 3,52 | 3,86 | 3,49 | 3,79 | 8,29% | 840.977,00 |
| 12.08.2025 | 3,54 | 3,57 | 3,44 | 3,50 | -1,13% | 380.733,00 |
| 11.08.2025 | 3,39 | 3,58 | 3,34 | 3,54 | 2,31% | 399.094,00 |
| 08.08.2025 | 3,47 | 3,48 | 3,34 | 3,46 | 0,00% | 396.931,00 |
| 07.08.2025 | 3,56 | 3,62 | 3,40 | 3,46 | -0,72% | 289.261,00 |
| 06.08.2025 | 3,71 | 3,72 | 3,48 | 3,49 | -6,32% | 437.288,00 |
| 05.08.2025 | 3,58 | 3,74 | 3,54 | 3,72 | 2,76% | 569.661,00 |
| 04.08.2025 | 3,50 | 3,65 | 3,46 | 3,62 | 4,32% | 433.640,00 |
| 01.08.2025 | 3,28 | 3,51 | 3,24 | 3,47 | 6,28% | 614.264,00 |
| 31.07.2025 | 3,30 | 3,36 | 3,22 | 3,27 | -2,54% | 432.101,00 |
| 30.07.2025 | 3,41 | 3,47 | 3,32 | 3,35 | -3,74% | 301.007,00 |
| 29.07.2025 | 3,50 | 3,55 | 3,41 | 3,48 | 0,29% | 280.455,00 |
| 28.07.2025 | 3,55 | 3,57 | 3,45 | 3,47 | -3,07% | 256.257,00 |
| 25.07.2025 | 3,65 | 3,69 | 3,52 | 3,58 | -2,98% | 322.072,00 |
| 24.07.2025 | 3,95 | 3,95 | 3,66 | 3,69 | -7,05% | 515.297,00 |