22,810$
-0,70%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,40 | 23,65 | 22,41 | 22,81 | -0,70% | 1.923.921,00 |
| 08.09.2026 | 22,45 | 23,42 | 22,20 | 22,97 | 1,23% | 1.594.493,00 |
| 04.09.2026 | 22,40 | 23,26 | 22,27 | 22,69 | -2,62% | 1.703.122,00 |
| 03.09.2026 | 24,16 | 24,20 | 22,51 | 23,30 | 0,39% | 1.935.969,00 |
| 02.09.2026 | 22,22 | 24,05 | 22,15 | 23,21 | 7,30% | 2.107.835,00 |
| 01.09.2026 | 22,17 | 22,79 | 21,51 | 21,63 | -7,68% | 2.011.424,00 |
| 31.08.2026 | 23,82 | 24,14 | 23,21 | 23,43 | -1,66% | 1.546.954,00 |
| 28.08.2026 | 26,00 | 26,29 | 23,31 | 23,83 | -8,19% | 2.469.228,00 |
| 27.08.2026 | 25,27 | 26,97 | 25,27 | 25,95 | 1,92% | 1.713.752,00 |
| 26.08.2026 | 25,22 | 26,59 | 24,91 | 25,46 | -2,38% | 1.763.321,00 |
| 25.08.2026 | 24,91 | 26,08 | 24,50 | 26,08 | 1,32% | 1.532.974,00 |
| 24.08.2026 | 27,22 | 27,73 | 25,66 | 25,74 | -4,91% | 1.821.488,00 |
| 21.08.2026 | 27,40 | 27,60 | 26,05 | 27,07 | 3,58% | 2.740.174,00 |
| 20.08.2026 | 27,25 | 28,17 | 25,93 | 26,14 | -6,33% | 2.884.327,00 |
| 19.08.2026 | 26,14 | 28,07 | 26,07 | 27,90 | 15,34% | 3.033.491,00 |
| 18.08.2026 | 25,18 | 26,07 | 23,93 | 24,19 | -8,09% | 2.030.997,00 |
| 17.08.2026 | 26,83 | 27,05 | 26,12 | 26,32 | -2,75% | 1.662.283,00 |
| 14.08.2026 | 27,42 | 28,20 | 26,98 | 27,07 | 1,86% | 1.072.709,00 |
| 13.08.2026 | 26,33 | 26,95 | 26,15 | 26,57 | -3,28% | 1.156.451,00 |
| 12.08.2026 | 29,67 | 29,77 | 27,04 | 27,47 | -0,40% | 1.976.685,00 |
| 11.08.2026 | 27,39 | 27,58 | 26,51 | 27,58 | 1,06% | 1.270.125,00 |
| 10.08.2026 | 26,30 | 27,42 | 25,68 | 27,29 | 2,83% | 1.853.837,00 |
| 07.08.2026 | 26,50 | 27,18 | 25,56 | 26,54 | 11,47% | 2.219.577,00 |
| 06.08.2026 | 23,52 | 24,55 | 23,37 | 23,81 | -2,70% | 1.330.227,00 |
| 05.08.2026 | 24,09 | 25,32 | 23,60 | 24,47 | 9,49% | 2.735.653,00 |
| 04.08.2026 | 21,30 | 22,41 | 21,29 | 22,35 | 8,34% | 1.351.263,00 |
| 03.08.2026 | 19,35 | 20,74 | 18,94 | 20,63 | 5,63% | 1.239.942,00 |
| 31.07.2026 | 19,51 | 19,70 | 18,78 | 19,53 | -2,69% | 1.057.761,00 |
| 30.07.2026 | 19,95 | 20,18 | 19,28 | 20,07 | 4,80% | 1.707.866,00 |
| 29.07.2026 | 20,00 | 20,44 | 18,60 | 19,15 | -4,82% | 1.931.679,00 |
| 28.07.2026 | 19,96 | 20,17 | 18,85 | 20,12 | -1,59% | 1.652.055,00 |
| 27.07.2026 | 20,38 | 20,85 | 19,52 | 20,45 | 1,11% | 921.627,00 |
| 24.07.2026 | 20,83 | 20,89 | 19,83 | 20,22 | -1,27% | 1.033.206,00 |
| 23.07.2026 | 20,45 | 21,08 | 19,74 | 20,48 | -5,62% | 1.383.886,00 |
| 22.07.2026 | 21,06 | 22,37 | 21,06 | 21,70 | 4,73% | 1.785.896,00 |
| 21.07.2026 | 19,33 | 20,76 | 19,33 | 20,72 | 10,36% | 1.557.519,00 |
| 20.07.2026 | 18,85 | 19,22 | 18,42 | 18,78 | -1,39% | 1.135.863,00 |
| 17.07.2026 | 18,20 | 19,41 | 18,02 | 19,04 | 3,28% | 1.768.018,00 |
| 16.07.2026 | 20,26 | 20,33 | 18,24 | 18,44 | -11,77% | 2.515.262,00 |
| 15.07.2026 | 21,64 | 21,96 | 19,83 | 20,90 | -4,41% | 1.636.162,00 |
| 14.07.2026 | 21,85 | 22,20 | 21,36 | 21,86 | 7,00% | 1.245.219,00 |
| 13.07.2026 | 20,85 | 21,15 | 19,75 | 20,43 | -4,53% | 1.691.438,00 |
| 10.07.2026 | 21,79 | 22,15 | 21,14 | 21,40 | -1,88% | 1.155.353,00 |
| 09.07.2026 | 21,25 | 22,28 | 21,25 | 21,81 | 5,01% | 1.191.046,00 |
| 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 |