3,219€
-0,95%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 3,20 | 3,21 | 3,00 | 3,15 | -2,12% | 4.600,00 |
| 19.09.2025 | 3,27 | 3,32 | 3,18 | 3,22 | -0,89% | 1.500,00 |
| 18.09.2025 | 3,34 | 3,64 | 3,24 | 3,24 | -1,58% | 18.623,00 |
| 17.09.2025 | 3,26 | 3,36 | 3,16 | 3,30 | 0,61% | 6.360,00 |
| 16.09.2025 | 3,44 | 3,56 | 3,14 | 3,28 | -3,25% | 10.188,00 |
| 15.09.2025 | 3,47 | 3,68 | 3,32 | 3,39 | 9,23% | 5.974,00 |
| 12.09.2025 | 2,97 | 3,12 | 2,95 | 3,10 | 3,82% | 9.300,00 |
| 11.09.2025 | 2,71 | 3,04 | 2,69 | 2,99 | 16,19% | - |
| 10.09.2025 | 2,58 | 2,66 | 2,52 | 2,57 | 0,78% | 500,00 |
| 09.09.2025 | 2,22 | 2,55 | 2,22 | 2,55 | 10,97% | 2.733,00 |
| 08.09.2025 | 2,26 | 2,35 | 2,25 | 2,30 | 1,41% | - |
| 05.09.2025 | 2,39 | 2,43 | 2,23 | 2,27 | -2,79% | 600,00 |
| 04.09.2025 | 2,43 | 2,50 | 2,32 | 2,33 | -5,47% | 2.900,00 |
| 03.09.2025 | 2,54 | 2,70 | 2,43 | 2,47 | -2,84% | 4.400,00 |
| 02.09.2025 | 2,53 | 2,56 | 2,41 | 2,54 | -0,74% | 62.000,00 |
| 01.09.2025 | 2,51 | 2,56 | 2,50 | 2,56 | 1,55% | 8.800,00 |
| 29.08.2025 | 2,50 | 2,55 | 2,41 | 2,52 | 0,28% | 870,00 |
| 28.08.2025 | 2,53 | 2,64 | 2,47 | 2,51 | -0,44% | 20.700,00 |
| 27.08.2025 | 2,45 | 2,60 | 2,41 | 2,52 | 3,19% | 9.100,00 |
| 26.08.2025 | 2,26 | 2,44 | 2,23 | 2,44 | 7,48% | 5.848,00 |
| 25.08.2025 | 2,15 | 2,30 | 2,05 | 2,27 | 5,96% | 1.000,00 |
| 22.08.2025 | 2,03 | 2,16 | 1,98 | 2,15 | 6,61% | 3.410,00 |
| 21.08.2025 | 2,05 | 2,09 | 1,98 | 2,01 | -1,61% | - |
| 20.08.2025 | 2,05 | 2,09 | 1,92 | 2,05 | -0,10% | 71.860,00 |
| 19.08.2025 | 1,98 | 2,10 | 1,98 | 2,05 | 1,04% | 26.508,00 |
| 18.08.2025 | 1,90 | 2,05 | 1,87 | 2,03 | 6,13% | 50.749,00 |
| 15.08.2025 | 1,97 | 2,01 | 1,85 | 1,91 | -0,93% | 1.700,00 |
| 14.08.2025 | 1,87 | 1,94 | 1,82 | 1,93 | 1,37% | 7.604,00 |
| 13.08.2025 | 1,83 | 1,91 | 1,81 | 1,90 | 3,48% | 3.410,00 |
| 12.08.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 0,82% | 4.966,00 |
| 11.08.2025 | 1,91 | 1,91 | 1,82 | 1,82 | 2,82% | 9.000,00 |
| 08.08.2025 | 1,78 | 1,85 | 1,75 | 1,77 | -1,45% | 5.969,00 |
| 07.08.2025 | 1,81 | 1,90 | 1,78 | 1,80 | -1,32% | 3.200,00 |
| 06.08.2025 | 1,82 | 1,83 | 1,75 | 1,82 | 1,67% | - |
| 05.08.2025 | 1,80 | 1,82 | 1,73 | 1,79 | 0,00% | 3.828,00 |
| 04.08.2025 | 1,80 | 1,82 | 1,69 | 1,79 | 1,93% | 1.000,00 |
| 01.08.2025 | 1,82 | 1,84 | 1,71 | 1,76 | -5,94% | 3.200,00 |
| 31.07.2025 | 2,00 | 2,01 | 1,87 | 1,87 | -2,20% | 2.000,00 |
| 30.07.2025 | 1,87 | 1,99 | 1,86 | 1,91 | 2,96% | 2.500,00 |
| 29.07.2025 | 1,95 | 1,97 | 1,84 | 1,86 | -2,83% | 1.088,00 |
| 28.07.2025 | 2,04 | 2,05 | 1,90 | 1,91 | -1,34% | 12.688,00 |
| 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 |