1,467€
6,15%
Echtzeit-Aktienkurs HIVE DIGITAL TECH
Bid:
Ask:
Aktienkurse zur HIVE DIGITAL TECH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 4,08% | 4.000,00 |
| 01.04.2025 | 1,32 | 1,45 | 1,32 | 1,42 | 6,44% | 16.708,00 |
| 31.03.2025 | 1,33 | 1,41 | 1,28 | 1,34 | -3,88% | 2.880,00 |
| 28.03.2025 | 1,46 | 1,50 | 1,37 | 1,39 | -7,95% | 4.263,00 |
| 27.03.2025 | 1,57 | 1,61 | 1,49 | 1,51 | -4,79% | 32.500,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,54 | 1,59 | -5,71% | 3.050,00 |
| 25.03.2025 | 1,63 | 1,69 | 1,61 | 1,68 | 1,82% | 3.860,00 |
| 24.03.2025 | 1,59 | 1,66 | 1,56 | 1,65 | 6,93% | 19.100,00 |
| 21.03.2025 | 1,55 | 1,57 | 1,50 | 1,55 | -0,64% | 2.000,00 |
| 20.03.2025 | 1,56 | 1,61 | 1,51 | 1,56 | 0,45% | 17.650,00 |
| 19.03.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 4,59% | 80.078,00 |
| 18.03.2025 | 1,56 | 1,63 | 1,48 | 1,48 | -7,38% | 6.000,00 |
| 17.03.2025 | 1,56 | 1,62 | 1,52 | 1,60 | -0,12% | 11.995,00 |
| 14.03.2025 | 1,58 | 1,63 | 1,56 | 1,60 | 1,85% | 2.229,00 |
| 13.03.2025 | 1,60 | 1,65 | 1,53 | 1,57 | -3,68% | 600,00 |
| 12.03.2025 | 1,59 | 1,68 | 1,58 | 1,63 | 1,18% | 7.600,00 |
| 11.03.2025 | 1,60 | 1,69 | 1,54 | 1,61 | 0,37% | 57.741,00 |
| 10.03.2025 | 1,76 | 1,83 | 1,57 | 1,61 | -13,14% | 42.247,00 |
| 07.03.2025 | 1,74 | 1,88 | 1,70 | 1,85 | 5,84% | - |
| 06.03.2025 | 1,81 | 1,90 | 1,70 | 1,75 | -3,59% | 7.132,00 |
| 05.03.2025 | 1,81 | 1,87 | 1,73 | 1,81 | 1,46% | 30.000,00 |
| 04.03.2025 | 1,78 | 1,86 | 1,71 | 1,79 | -1,27% | 13.595,00 |
| 03.03.2025 | 2,13 | 2,28 | 1,80 | 1,81 | -8,31% | 20.955,00 |
| 28.02.2025 | 1,87 | 2,03 | 1,87 | 1,97 | 0,36% | 10.710,00 |
| 27.02.2025 | 2,05 | 2,13 | 1,96 | 1,97 | -0,15% | 8.818,00 |
| 26.02.2025 | 2,10 | 2,22 | 1,94 | 1,97 | -4,79% | 12.270,00 |
| 25.02.2025 | 2,20 | 2,24 | 2,05 | 2,07 | -9,26% | 41.800,00 |
| 24.02.2025 | 2,41 | 2,46 | 2,23 | 2,28 | -4,08% | 4.003,00 |
| 21.02.2025 | 2,58 | 2,65 | 2,38 | 2,38 | -7,44% | - |
| 20.02.2025 | 2,62 | 2,69 | 2,57 | 2,57 | -2,13% | 4.320,00 |
| 19.02.2025 | 2,75 | 2,78 | 2,62 | 2,62 | -2,64% | 3.750,00 |
| 18.02.2025 | 2,72 | 2,77 | 2,66 | 2,69 | -1,97% | - |
| 17.02.2025 | 2,70 | 2,77 | 2,68 | 2,75 | 1,36% | - |
| 14.02.2025 | 2,74 | 2,76 | 2,67 | 2,71 | -0,66% | - |
| 13.02.2025 | 2,61 | 2,75 | 2,60 | 2,73 | 3,33% | 6.400,00 |
| 12.02.2025 | 2,65 | 2,74 | 2,57 | 2,64 | 1,11% | 4.000,00 |
| 11.02.2025 | 2,72 | 2,72 | 2,61 | 2,61 | -4,32% | 2.190,00 |
| 10.02.2025 | 2,77 | 2,83 | 2,73 | 2,73 | 0,52% | 2.610,00 |
| 07.02.2025 | 2,71 | 2,79 | 2,71 | 2,72 | -0,15% | 45,00 |
| 06.02.2025 | 2,73 | 2,76 | 2,70 | 2,72 | -0,51% | - |
| 05.02.2025 | 2,69 | 2,73 | 2,69 | 2,73 | -1,94% | - |
| 04.02.2025 | 2,71 | 2,80 | 2,71 | 2,79 | -2,18% | 8.030,00 |
| 03.02.2025 | 2,57 | 2,85 | 2,57 | 2,85 | 1,71% | 257,00 |
| 31.01.2025 | 3,01 | 3,04 | 2,80 | 2,80 | -5,21% | 50,00 |
| 30.01.2025 | 2,76 | 2,96 | 2,76 | 2,96 | 7,49% | 10,00 |
| 29.01.2025 | 2,67 | 2,75 | 2,67 | 2,75 | 4,72% | 500,00 |
| 28.01.2025 | 2,80 | 2,81 | 2,58 | 2,63 | -12,41% | 1.250,00 |
| 24.01.2025 | 2,97 | 3,04 | 2,95 | 3,00 | 0,33% | 3.076,00 |
| 23.01.2025 | 2,89 | 3,04 | 2,89 | 2,99 | 0,27% | 3.000,00 |
| 22.01.2025 | 2,95 | 2,98 | 2,94 | 2,98 | -1,52% | 518,00 |
| 21.01.2025 | 3,06 | 3,06 | 3,02 | 3,03 | -3,01% | 4.350,00 |
| 20.01.2025 | 3,20 | 3,26 | 3,10 | 3,12 | 0,32% | 4.802,00 |
| 17.01.2025 | 3,04 | 3,28 | 3,04 | 3,11 | 1,97% | 8.649,00 |
| 16.01.2025 | 3,03 | 3,06 | 2,99 | 3,05 | 0,26% | - |
| 15.01.2025 | 2,83 | 3,04 | 2,83 | 3,04 | 8,33% | - |
| 14.01.2025 | 2,88 | 3,02 | 2,79 | 2,81 | 0,79% | 1.000,00 |
| 13.01.2025 | 2,89 | 2,89 | 2,77 | 2,79 | -5,62% | - |
| 10.01.2025 | 3,09 | 3,09 | 2,93 | 2,95 | -1,53% | 400,00 |
| 09.01.2025 | 3,01 | 3,04 | 2,89 | 3,00 | 2,11% | 3.500,00 |
| 08.01.2025 | 2,94 | 2,95 | 2,92 | 2,94 | -4,11% | 4.000,00 |
| 07.01.2025 | 3,15 | 3,18 | 3,06 | 3,06 | -6,36% | - |
| 06.01.2025 | 3,26 | 3,29 | 3,19 | 3,27 | 2,06% | - |
| 03.01.2025 | 2,97 | 3,20 | 2,96 | 3,20 | 8,39% | 343,00 |
| 02.01.2025 | 2,82 | 3,01 | 2,82 | 2,96 | 6,10% | - |
| 30.12.2024 | 2,76 | 2,79 | 2,76 | 2,79 | -0,36% | - |
| 27.12.2024 | 2,98 | 3,00 | 2,80 | 2,80 | -2,65% | 11.096,00 |
| 23.12.2024 | 3,03 | 3,03 | 2,87 | 2,87 | -5,34% | 1.380,00 |
| 20.12.2024 | 3,09 | 3,09 | 2,87 | 3,03 | -4,35% | 9.500,00 |
| 19.12.2024 | 3,23 | 3,34 | 3,17 | 3,17 | -11,25% | 13.700,00 |
| 18.12.2024 | 3,47 | 3,60 | 3,47 | 3,57 | -2,35% | - |
| 17.12.2024 | 3,71 | 3,73 | 3,66 | 3,66 | -0,05% | 1.700,00 |
| 16.12.2024 | 3,86 | 3,86 | 3,63 | 3,66 | 1,16% | 8.850,00 |
| 13.12.2024 | 3,65 | 3,70 | 3,62 | 3,62 | -2,11% | 2.200,00 |
| 12.12.2024 | 3,77 | 3,93 | 3,68 | 3,70 | -2,48% | 2.700,00 |
| 11.12.2024 | 3,75 | 3,86 | 3,72 | 3,79 | 1,34% | 500,00 |
| 10.12.2024 | 3,81 | 3,82 | 3,71 | 3,74 | -4,20% | - |
| 09.12.2024 | 3,97 | 4,14 | 3,91 | 3,91 | -4,22% | 3.719,00 |
| 06.12.2024 | 3,77 | 4,15 | 3,77 | 4,08 | 5,32% | 3.100,00 |
| 05.12.2024 | 4,24 | 4,30 | 3,87 | 3,87 | -3,73% | 1.036,00 |
| 04.12.2024 | 3,90 | 4,03 | 3,86 | 4,02 | 4,14% | - |
| 03.12.2024 | 3,85 | 3,95 | 3,76 | 3,86 | 1,58% | 2.475,00 |
| 02.12.2024 | 3,82 | 3,86 | 3,80 | 3,80 | -6,54% | 1.000,00 |
| 29.11.2024 | 3,81 | 4,10 | 3,81 | 4,07 | 6,72% | 9.000,00 |
| 28.11.2024 | 3,73 | 3,81 | 3,73 | 3,81 | 1,93% | - |
| 27.11.2024 | 3,57 | 3,74 | 3,57 | 3,74 | 7,04% | 3.800,00 |
| 26.11.2024 | 3,66 | 3,67 | 3,49 | 3,49 | -7,07% | 27.480,00 |
| 25.11.2024 | 3,86 | 4,02 | 3,76 | 3,76 | -2,39% | 2.100,00 |
| 22.11.2024 | 3,80 | 3,85 | 3,71 | 3,85 | 1,48% | 1.000,00 |
| 21.11.2024 | 4,07 | 4,15 | 3,78 | 3,80 | -3,31% | 4.198,00 |
| 20.11.2024 | 4,05 | 4,09 | 3,92 | 3,93 | -3,40% | 3.660,00 |
| 19.11.2024 | 4,04 | 4,09 | 3,95 | 4,06 | -3,01% | 4.004,00 |
| 18.11.2024 | 4,18 | 4,39 | 4,17 | 4,19 | 0,24% | 9.505,00 |
| 15.11.2024 | 4,05 | 4,24 | 4,05 | 4,18 | 2,35% | 5.000,00 |
| 14.11.2024 | 4,51 | 4,66 | 4,05 | 4,08 | -7,06% | 8.721,00 |
| 13.11.2024 | 4,65 | 4,98 | 4,39 | 4,39 | -10,36% | 27.155,00 |
| 12.11.2024 | 5,12 | 5,12 | 4,66 | 4,90 | -1,29% | 7.703,00 |
| 11.11.2024 | 4,63 | 5,10 | 4,63 | 4,97 | 14,53% | 9.334,00 |
| 08.11.2024 | 4,06 | 4,35 | 4,06 | 4,34 | 3,68% | 4.790,00 |
| 07.11.2024 | 3,62 | 4,18 | 3,62 | 4,18 | 9,99% | 800,00 |
| 06.11.2024 | 3,62 | 3,95 | 3,62 | 3,80 | 14,73% | 4.195,00 |