1,931€
-3,06%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,96 | 2,05 | 1,88 | 1,94 | -3,30% | 1.794,00 |
| 24.07.2025 | 2,04 | 2,08 | 1,97 | 2,00 | -1,77% | 435,00 |
| 23.07.2025 | 2,15 | 2,18 | 1,99 | 2,04 | -4,36% | 12.911,00 |
| 22.07.2025 | 1,96 | 2,13 | 1,94 | 2,13 | 9,56% | 12.500,00 |
| 21.07.2025 | 1,94 | 2,12 | 1,91 | 1,95 | 1,14% | 5.753,00 |
| 18.07.2025 | 1,95 | 2,01 | 1,88 | 1,92 | 0,73% | 1.500,00 |
| 17.07.2025 | 1,94 | 1,95 | 1,84 | 1,91 | 1,27% | 12.601,00 |
| 16.07.2025 | 1,89 | 1,94 | 1,85 | 1,89 | 1,51% | 4.450,00 |
| 15.07.2025 | 1,92 | 1,98 | 1,83 | 1,86 | -5,97% | 16.843,00 |
| 14.07.2025 | 2,12 | 2,15 | 1,95 | 1,98 | 0,20% | 7.500,00 |
| 11.07.2025 | 2,10 | 2,15 | 1,96 | 1,97 | -0,60% | 3.000,00 |
| 10.07.2025 | 1,87 | 2,02 | 1,85 | 1,98 | 4,97% | 2.963,00 |
| 09.07.2025 | 1,89 | 1,93 | 1,79 | 1,89 | 0,00% | 7.275,00 |
| 08.07.2025 | 1,93 | 2,08 | 1,87 | 1,89 | -2,17% | 6.000,00 |
| 07.07.2025 | 1,98 | 2,08 | 1,82 | 1,93 | 0,84% | 9.350,00 |
| 04.07.2025 | 1,96 | 1,98 | 1,88 | 1,92 | -2,79% | 3.523,00 |
| 03.07.2025 | 1,90 | 2,08 | 1,89 | 1,97 | 3,63% | 6.500,00 |
| 02.07.2025 | 1,77 | 1,95 | 1,75 | 1,90 | 8,50% | 16.000,00 |
| 01.07.2025 | 1,50 | 1,79 | 1,50 | 1,75 | 15,03% | 40,00 |
| 30.06.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -1,17% | 7.490,00 |
| 27.06.2025 | 1,51 | 1,58 | 1,51 | 1,54 | 0,52% | 7.000,00 |
| 26.06.2025 | 1,53 | 1,57 | 1,44 | 1,53 | 0,13% | 9.880,00 |
| 25.06.2025 | 1,60 | 1,65 | 1,52 | 1,53 | -3,59% | 9.000,00 |
| 24.06.2025 | 1,51 | 1,59 | 1,48 | 1,59 | 9,81% | - |
| 23.06.2025 | 1,44 | 1,50 | 1,39 | 1,45 | -1,70% | 20.300,00 |
| 20.06.2025 | 1,53 | 1,59 | 1,45 | 1,47 | -3,79% | 3.130,00 |
| 19.06.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,00% | 7.240,00 |
| 18.06.2025 | 1,53 | 1,56 | 1,50 | 1,53 | -0,46% | - |
| 17.06.2025 | 1,59 | 1,63 | 1,51 | 1,54 | -6,28% | 66.400,00 |
| 16.06.2025 | 1,67 | 1,70 | 1,64 | 1,64 | 0,49% | - |
| 13.06.2025 | 1,61 | 1,70 | 1,60 | 1,63 | -3,37% | 16.080,00 |
| 12.06.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -2,76% | 6.000,00 |
| 11.06.2025 | 1,76 | 1,79 | 1,73 | 1,74 | -1,47% | - |
| 10.06.2025 | 1,79 | 1,85 | 1,75 | 1,76 | -0,06% | 9.800,00 |
| 09.06.2025 | 1,78 | 1,94 | 1,74 | 1,76 | 0,23% | - |
| 06.06.2025 | 1,63 | 1,80 | 1,62 | 1,76 | 10,28% | 15.750,00 |
| 05.06.2025 | 1,69 | 1,71 | 1,58 | 1,60 | -5,90% | 7.420,00 |
| 04.06.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 2,79% | 3.293,00 |
| 03.06.2025 | 1,55 | 1,66 | 1,55 | 1,65 | 6,38% | 4.200,00 |
| 02.06.2025 | 1,56 | 1,63 | 1,54 | 1,55 | -1,90% | 136,00 |
| 30.05.2025 | 1,58 | 1,62 | 1,56 | 1,58 | -1,00% | 301,00 |
| 29.05.2025 | 1,71 | 1,74 | 1,60 | 1,60 | -4,37% | - |
| 28.05.2025 | 1,74 | 1,76 | 1,65 | 1,67 | -4,68% | 12.700,00 |
| 27.05.2025 | 1,73 | 1,83 | 1,73 | 1,75 | -0,57% | 21.550,00 |
| 26.05.2025 | 1,77 | 1,79 | 1,74 | 1,76 | 1,91% | 3.500,00 |
| 23.05.2025 | 1,78 | 1,80 | 1,68 | 1,73 | -3,25% | 10.150,00 |
| 22.05.2025 | 1,84 | 1,88 | 1,77 | 1,79 | 1,36% | 17.100,00 |
| 21.05.2025 | 1,84 | 1,91 | 1,73 | 1,76 | -4,65% | 36.325,00 |
| 20.05.2025 | 1,86 | 1,89 | 1,78 | 1,85 | -0,80% | 91.422,00 |
| 19.05.2025 | 1,81 | 1,88 | 1,72 | 1,86 | 0,16% | 9.100,00 |
| 16.05.2025 | 1,66 | 1,86 | 1,64 | 1,86 | 12,79% | 24.000,00 |
| 15.05.2025 | 1,67 | 1,72 | 1,60 | 1,65 | -3,28% | 6.000,00 |
| 14.05.2025 | 1,72 | 1,77 | 1,71 | 1,71 | -2,85% | 12.000,00 |
| 13.05.2025 | 1,69 | 1,78 | 1,67 | 1,76 | 5,15% | 270,00 |
| 12.05.2025 | 1,67 | 1,85 | 1,65 | 1,67 | 1,89% | 2.400,00 |
| 09.05.2025 | 1,67 | 1,70 | 1,57 | 1,64 | 0,80% | 4.900,00 |
| 08.05.2025 | 1,60 | 1,67 | 1,56 | 1,63 | 6,55% | 3.900,00 |
| 07.05.2025 | 1,56 | 1,58 | 1,50 | 1,53 | 0,59% | 3.000,00 |
| 06.05.2025 | 1,50 | 1,53 | 1,48 | 1,52 | -0,46% | 1.164,00 |
| 05.05.2025 | 1,52 | 1,59 | 1,49 | 1,52 | -4,03% | 24.880,00 |
| 02.05.2025 | 1,56 | 1,64 | 1,54 | 1,59 | 6,79% | 2.000,00 |
| 30.04.2025 | 1,53 | 1,53 | 1,41 | 1,49 | -1,91% | 2.100,00 |
| 29.04.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -1,37% | - |
| 28.04.2025 | 1,55 | 1,65 | 1,45 | 1,54 | -2,16% | 2.020,00 |
| 25.04.2025 | 1,52 | 1,59 | 1,52 | 1,57 | 3,70% | 23.255,00 |
| 24.04.2025 | 1,46 | 1,53 | 1,42 | 1,52 | 1,81% | 5.000,00 |
| 23.04.2025 | 1,48 | 1,52 | 1,44 | 1,49 | 5,23% | 2.000,00 |
| 22.04.2025 | 1,30 | 1,45 | 1,30 | 1,41 | 8,35% | 14.597,00 |
| 17.04.2025 | 1,29 | 1,32 | 1,24 | 1,31 | 2,19% | - |
| 16.04.2025 | 1,22 | 1,30 | 1,22 | 1,28 | -0,31% | 15.446,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,25 | 1,28 | -2,73% | 6.000,00 |
| 14.04.2025 | 1,34 | 1,40 | 1,27 | 1,32 | 1,23% | 15.583,00 |
| 11.04.2025 | 1,32 | 1,35 | 1,25 | 1,30 | 1,56% | - |
| 10.04.2025 | 1,37 | 1,40 | 1,25 | 1,28 | -7,51% | 2.000,00 |
| 09.04.2025 | 1,16 | 1,42 | 1,15 | 1,39 | 17,17% | 1.600,00 |
| 08.04.2025 | 1,35 | 1,37 | 1,17 | 1,18 | -9,43% | 1.683,00 |
| 07.04.2025 | 1,09 | 1,41 | 1,08 | 1,31 | 2,35% | 15.272,00 |
| 04.04.2025 | 1,35 | 1,38 | 1,19 | 1,28 | -4,71% | 9.600,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,31 | 1,34 | -9,59% | 7.500,00 |
| 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 |