8,570$
8,62%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 4,10 | 4,11 | 3,93 | 3,97 | -2,93% | 421.340,00 |
| 22.07.2025 | 3,85 | 4,10 | 3,84 | 4,09 | 7,35% | 659.563,00 |
| 21.07.2025 | 3,76 | 4,00 | 3,75 | 3,81 | 3,81% | 546.512,00 |
| 18.07.2025 | 3,85 | 3,90 | 3,62 | 3,67 | -3,93% | 372.592,00 |
| 17.07.2025 | 3,81 | 3,89 | 3,74 | 3,82 | 0,00% | 395.644,00 |
| 16.07.2025 | 3,75 | 3,89 | 3,65 | 3,82 | 1,87% | 666.768,00 |
| 15.07.2025 | 3,94 | 3,97 | 3,71 | 3,75 | -4,34% | 588.526,00 |
| 14.07.2025 | 3,91 | 4,14 | 3,85 | 3,92 | 0,00% | 734.081,00 |
| 11.07.2025 | 3,71 | 3,99 | 3,65 | 3,92 | 7,40% | 1.146.133,00 |
| 10.07.2025 | 3,48 | 3,68 | 3,41 | 3,65 | 4,89% | 706.155,00 |
| 09.07.2025 | 3,17 | 3,50 | 3,17 | 3,48 | 9,09% | 680.832,00 |
| 08.07.2025 | 3,22 | 3,23 | 3,12 | 3,19 | -0,31% | 364.406,00 |
| 07.07.2025 | 3,11 | 3,20 | 2,93 | 3,20 | 1,91% | 680.599,00 |
| 03.07.2025 | 3,13 | 3,18 | 3,04 | 3,14 | 0,00% | 421.836,00 |
| 02.07.2025 | 3,15 | 3,20 | 3,08 | 3,14 | 0,00% | 554.576,00 |
| 01.07.2025 | 3,16 | 3,28 | 3,08 | 3,14 | 0,32% | 513.466,00 |
| 30.06.2025 | 3,11 | 3,18 | 3,02 | 3,13 | 1,29% | 433.979,00 |
| 27.06.2025 | 3,21 | 3,24 | 3,05 | 3,09 | -3,74% | 567.842,00 |
| 26.06.2025 | 3,29 | 3,37 | 3,17 | 3,21 | -2,13% | 691.341,00 |
| 25.06.2025 | 3,16 | 3,40 | 3,15 | 3,28 | 2,82% | 792.106,00 |
| 24.06.2025 | 3,20 | 3,29 | 3,03 | 3,19 | -0,93% | 861.113,00 |
| 23.06.2025 | 3,43 | 3,55 | 3,16 | 3,22 | -4,31% | 1.666.535,00 |
| 20.06.2025 | 3,17 | 3,44 | 3,07 | 3,37 | 8,20% | 1.538.900,00 |
| 18.06.2025 | 3,30 | 3,38 | 3,08 | 3,11 | -1,27% | 1.061.971,00 |
| 17.06.2025 | 3,06 | 3,25 | 3,01 | 3,15 | 2,27% | 672.878,00 |
| 16.06.2025 | 3,11 | 3,15 | 2,96 | 3,08 | -0,48% | 917.354,00 |
| 13.06.2025 | 3,41 | 3,42 | 3,08 | 3,10 | -8,97% | 1.011.169,00 |
| 12.06.2025 | 3,27 | 3,48 | 3,12 | 3,40 | -20,56% | 2.873.107,00 |
| 11.06.2025 | 4,24 | 4,35 | 4,12 | 4,28 | 1,18% | 134.967,00 |
| 10.06.2025 | 4,48 | 4,49 | 4,05 | 4,23 | -4,08% | 341.850,00 |
| 09.06.2025 | 4,34 | 4,70 | 4,30 | 4,41 | 1,61% | 413.395,00 |
| 06.06.2025 | 4,38 | 4,60 | 4,17 | 4,34 | 5,21% | 619.660,00 |
| 05.06.2025 | 3,79 | 4,34 | 3,76 | 4,13 | 10,29% | 668.782,00 |
| 04.06.2025 | 3,71 | 3,84 | 3,60 | 3,74 | 1,36% | 319.173,00 |
| 03.06.2025 | 3,48 | 3,71 | 3,41 | 3,69 | 5,73% | 487.056,00 |
| 02.06.2025 | 3,15 | 3,56 | 3,12 | 3,49 | 13,31% | 588.265,00 |
| 30.05.2025 | 3,01 | 3,10 | 3,00 | 3,08 | 1,32% | 109.091,00 |
| 29.05.2025 | 3,00 | 3,11 | 3,00 | 3,04 | 2,01% | 165.357,00 |
| 28.05.2025 | 3,05 | 3,09 | 2,95 | 2,98 | -1,32% | 207.605,00 |
| 27.05.2025 | 3,05 | 3,09 | 2,95 | 3,02 | -2,58% | 358.068,00 |
| 23.05.2025 | 3,00 | 3,15 | 2,89 | 3,10 | 5,08% | 247.220,00 |
| 22.05.2025 | 2,80 | 3,18 | 2,80 | 2,95 | 3,87% | 254.905,00 |