20,770$
-4,33%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 21,01 | 21,48 | 19,70 | 20,77 | -4,33% | 1.799.045,00 |
| 07.07.2026 | 23,13 | 23,15 | 21,50 | 21,71 | -7,62% | 1.651.753,00 |
| 06.07.2026 | 23,95 | 24,59 | 22,95 | 23,50 | -0,51% | 1.020.038,00 |
| 02.07.2026 | 24,11 | 25,11 | 23,24 | 23,62 | 2,38% | 1.916.646,00 |
| 01.07.2026 | 23,27 | 24,96 | 23,04 | 23,07 | -1,41% | 1.886.475,00 |
| 30.06.2026 | 23,33 | 23,84 | 22,70 | 23,40 | 0,21% | 1.589.940,00 |
| 29.06.2026 | 22,78 | 23,43 | 21,99 | 23,35 | -1,68% | 1.912.288,00 |
| 26.06.2026 | 22,18 | 24,18 | 22,01 | 23,75 | 8,65% | 10.509.294,00 |
| 25.06.2026 | 22,35 | 22,53 | 21,45 | 21,86 | 0,64% | 1.839.267,00 |
| 24.06.2026 | 21,95 | 22,40 | 20,91 | 21,72 | -6,10% | 3.069.974,00 |
| 23.06.2026 | 23,67 | 24,48 | 23,04 | 23,13 | -7,66% | 2.201.673,00 |
| 22.06.2026 | 25,26 | 25,78 | 24,78 | 25,05 | -3,69% | 1.272.497,00 |
| 18.06.2026 | 25,57 | 26,36 | 25,14 | 26,01 | 1,68% | 3.315.189,00 |
| 17.06.2026 | 26,10 | 27,70 | 25,36 | 25,58 | -3,73% | 2.513.349,00 |
| 16.06.2026 | 28,04 | 28,45 | 25,90 | 26,57 | -4,53% | 2.311.949,00 |
| 15.06.2026 | 28,67 | 29,49 | 27,82 | 27,83 | 8,12% | 2.930.346,00 |
| 12.06.2026 | 25,39 | 26,28 | 24,83 | 25,74 | 2,10% | 2.128.431,00 |
| 11.06.2026 | 22,98 | 25,27 | 22,52 | 25,21 | 9,78% | 2.669.540,00 |
| 10.06.2026 | 23,98 | 25,32 | 22,95 | 22,97 | -7,59% | 2.543.096,00 |
| 09.06.2026 | 26,72 | 27,11 | 23,91 | 24,85 | -5,59% | 2.680.059,00 |
| 08.06.2026 | 26,97 | 27,32 | 25,82 | 26,32 | -0,42% | 2.251.333,00 |
| 05.06.2026 | 28,74 | 28,74 | 26,18 | 26,43 | -12,83% | 3.368.948,00 |
| 04.06.2026 | 32,77 | 33,60 | 29,80 | 30,32 | -5,63% | 2.501.791,00 |
| 03.06.2026 | 32,97 | 33,24 | 31,65 | 32,13 | -5,08% | 1.298.254,00 |
| 02.06.2026 | 33,34 | 34,70 | 32,49 | 33,85 | 3,08% | 1.442.062,00 |
| 01.06.2026 | 31,80 | 34,07 | 31,65 | 32,84 | -0,58% | 1.598.818,00 |
| 29.05.2026 | 32,94 | 34,15 | 31,99 | 33,03 | -0,42% | 1.630.338,00 |
| 28.05.2026 | 31,30 | 33,67 | 30,75 | 33,17 | 3,69% | 1.429.891,00 |
| 27.05.2026 | 32,02 | 33,05 | 31,75 | 31,99 | -3,76% | 1.469.085,00 |
| 26.05.2026 | 33,50 | 34,26 | 32,79 | 33,24 | 2,85% | 1.618.758,00 |
| 22.05.2026 | 32,80 | 33,20 | 32,20 | 32,32 | -2,83% | 1.362.290,00 |
| 21.05.2026 | 33,62 | 34,23 | 32,26 | 33,26 | -2,42% | 2.173.605,00 |
| 20.05.2026 | 34,18 | 34,48 | 32,50 | 34,09 | 2,71% | 1.694.834,00 |
| 19.05.2026 | 33,55 | 34,19 | 31,34 | 33,19 | -4,79% | 3.321.501,00 |
| 18.05.2026 | 36,36 | 36,61 | 34,13 | 34,86 | -3,61% | 2.011.323,00 |
| 15.05.2026 | 36,70 | 37,13 | 35,54 | 36,16 | -8,11% | 4.153.557,00 |
| 14.05.2026 | 43,00 | 43,00 | 39,23 | 39,35 | -9,81% | 2.604.497,00 |
| 13.05.2026 | 44,55 | 46,30 | 42,75 | 43,63 | -3,32% | 2.055.754,00 |
| 12.05.2026 | 42,05 | 45,40 | 40,70 | 45,13 | 3,25% | 2.218.013,00 |
| 11.05.2026 | 39,94 | 45,64 | 39,94 | 43,71 | 13,47% | 4.188.795,00 |
| 08.05.2026 | 39,63 | 41,21 | 37,86 | 38,52 | -0,95% | 1.592.349,00 |
| 07.05.2026 | 41,82 | 43,20 | 38,65 | 38,89 | -2,21% | 2.999.983,00 |
| 06.05.2026 | 37,58 | 39,90 | 36,70 | 39,77 | 12,47% | 2.034.089,00 |
| 05.05.2026 | 36,90 | 37,51 | 35,02 | 35,36 | -2,02% | 1.444.305,00 |
| 04.05.2026 | 37,40 | 37,83 | 35,83 | 36,09 | -6,86% | 1.463.541,00 |
| 01.05.2026 | 36,46 | 38,86 | 36,20 | 38,75 | 6,28% | 2.035.792,00 |
| 30.04.2026 | 36,20 | 36,80 | 35,06 | 36,46 | 6,36% | 1.532.960,00 |
| 29.04.2026 | 35,20 | 35,25 | 33,24 | 34,28 | -3,87% | 2.256.002,00 |
| 28.04.2026 | 37,12 | 37,74 | 35,16 | 35,66 | -6,45% | 1.938.461,00 |
| 27.04.2026 | 37,39 | 38,34 | 36,30 | 38,12 | 0,21% | 1.082.921,00 |
| 24.04.2026 | 38,42 | 39,15 | 36,80 | 38,04 | 0,53% | 1.377.039,00 |
| 23.04.2026 | 39,45 | 39,94 | 36,16 | 37,84 | -6,61% | 2.345.594,00 |
| 22.04.2026 | 41,12 | 41,56 | 40,39 | 40,52 | 2,82% | 1.562.612,00 |
| 21.04.2026 | 43,42 | 43,44 | 38,34 | 39,41 | -10,31% | 3.583.479,00 |
| 20.04.2026 | 43,09 | 44,83 | 42,45 | 43,94 | -0,52% | 1.849.468,00 |
| 17.04.2026 | 42,24 | 45,80 | 42,10 | 44,17 | 8,47% | 2.816.740,00 |
| 16.04.2026 | 41,34 | 42,01 | 39,90 | 40,72 | 1,07% | 1.467.577,00 |
| 15.04.2026 | 41,29 | 42,20 | 39,93 | 40,29 | -3,38% | 1.556.230,00 |
| 14.04.2026 | 41,43 | 42,75 | 40,95 | 41,70 | 5,52% | 2.444.100,00 |
| 13.04.2026 | 37,19 | 39,77 | 37,10 | 39,52 | 5,39% | 1.659.069,00 |
| 10.04.2026 | 38,81 | 40,96 | 37,24 | 37,50 | -3,77% | 2.453.898,00 |
| 09.04.2026 | 37,18 | 39,65 | 35,61 | 38,97 | 5,30% | 2.418.149,00 |
| 08.04.2026 | 40,76 | 41,65 | 36,57 | 37,01 | 1,18% | 2.946.088,00 |
| 07.04.2026 | 35,04 | 36,84 | 33,88 | 36,58 | 1,64% | 1.763.545,00 |
| 06.04.2026 | 35,90 | 36,80 | 34,60 | 35,99 | -0,06% | 1.977.733,00 |
| 02.04.2026 | 32,47 | 37,67 | 32,40 | 36,01 | 2,74% | 2.581.859,00 |
| 01.04.2026 | 36,40 | 36,50 | 34,50 | 35,05 | -0,48% | 2.388.966,00 |
| 31.03.2026 | 31,60 | 35,30 | 31,51 | 35,22 | 15,63% | 3.423.360,00 |
| 30.03.2026 | 33,44 | 34,27 | 29,81 | 30,46 | -7,84% | 2.815.194,00 |
| 27.03.2026 | 30,71 | 33,76 | 30,62 | 33,05 | 6,03% | 2.217.066,00 |
| 26.03.2026 | 32,44 | 34,33 | 31,09 | 31,17 | -9,57% | 2.121.907,00 |
| 25.03.2026 | 36,36 | 36,97 | 34,12 | 34,47 | 3,45% | 3.101.395,00 |
| 24.03.2026 | 31,53 | 34,13 | 31,00 | 33,32 | 3,59% | 2.369.769,00 |
| 23.03.2026 | 30,51 | 32,83 | 29,58 | 32,17 | 7,22% | 4.168.940,00 |
| 20.03.2026 | 32,05 | 32,07 | 29,21 | 30,00 | -5,51% | 11.294.975,00 |
| 19.03.2026 | 33,16 | 33,82 | 29,85 | 31,75 | -12,39% | 7.229.981,00 |
| 18.03.2026 | 37,66 | 38,06 | 35,65 | 36,24 | -10,03% | 4.457.737,00 |
| 17.03.2026 | 39,90 | 41,68 | 38,66 | 40,28 | 2,44% | 2.660.575,00 |
| 16.03.2026 | 39,02 | 41,18 | 37,76 | 39,32 | 3,66% | 3.528.637,00 |
| 13.03.2026 | 39,75 | 40,62 | 36,96 | 37,93 | -5,46% | 3.254.074,00 |
| 12.03.2026 | 42,41 | 42,41 | 39,51 | 40,12 | -5,76% | 2.143.948,00 |
| 11.03.2026 | 42,94 | 44,70 | 41,30 | 42,57 | -5,15% | 2.450.407,00 |
| 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 | 11,61% | 4.092.483,00 |
| 23.02.2026 | 42,21 | 43,33 | 41,30 | 42,05 | 2,39% | 3.353.678,00 |
| 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 |