4,336€
3,68%
Echtzeit-Aktienkurs HIVE DIGITAL TECH
Bid:
Ask:
Aktienkurse zur HIVE DIGITAL TECH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 4,13 | 4,42 | 4,08 | 4,34 | 6,06% | 8.980,00 |
| 07.11.2024 | 3,68 | 4,22 | 3,68 | 4,10 | 7,62% | 1.600,00 |
| 06.11.2024 | 3,62 | 3,99 | 3,62 | 3,81 | 14,06% | 4.295,00 |
| 05.11.2024 | 3,20 | 3,41 | 3,16 | 3,34 | 6,68% | 14.655,00 |
| 04.11.2024 | 3,27 | 3,27 | 3,11 | 3,13 | -5,24% | 1.580,00 |
| 01.11.2024 | 3,35 | 3,55 | 3,23 | 3,30 | -2,80% | 14.800,00 |
| 31.10.2024 | 3,91 | 3,98 | 3,37 | 3,40 | -13,68% | 11.816,00 |
| 30.10.2024 | 3,95 | 4,10 | 3,78 | 3,93 | -1,21% | 3.340,00 |
| 29.10.2024 | 4,00 | 4,19 | 3,88 | 3,98 | 4,85% | 6.350,00 |
| 28.10.2024 | 3,44 | 3,80 | 3,42 | 3,80 | 13,11% | 982,00 |
| 25.10.2024 | 3,45 | 3,58 | 3,34 | 3,36 | -3,70% | 21.940,00 |
| 24.10.2024 | 3,48 | 3,58 | 3,35 | 3,49 | 2,86% | 17.368,00 |
| 23.10.2024 | 3,56 | 3,57 | 3,27 | 3,39 | -5,34% | 9.300,00 |
| 22.10.2024 | 3,52 | 3,60 | 3,46 | 3,58 | 1,22% | - |
| 21.10.2024 | 3,52 | 3,62 | 3,26 | 3,54 | 0,83% | 14.508,00 |
| 18.10.2024 | 3,11 | 3,52 | 3,09 | 3,51 | 15,28% | 16.202,00 |
| 17.10.2024 | 3,17 | 3,20 | 3,04 | 3,04 | -4,37% | 700,00 |
| 16.10.2024 | 3,07 | 3,20 | 3,03 | 3,18 | 4,16% | 69.000,00 |
| 15.10.2024 | 3,06 | 3,12 | 2,95 | 3,06 | -0,71% | - |
| 14.10.2024 | 2,90 | 3,09 | 2,90 | 3,08 | 6,73% | 23.700,00 |
| 11.10.2024 | 2,72 | 2,88 | 2,67 | 2,88 | 8,10% | 11.200,00 |
| 10.10.2024 | 2,65 | 2,72 | 2,60 | 2,67 | 0,45% | 20.088,00 |
| 09.10.2024 | 2,75 | 2,80 | 2,65 | 2,66 | -3,00% | 2.430,00 |
| 08.10.2024 | 2,75 | 2,83 | 2,69 | 2,74 | -2,35% | - |
| 07.10.2024 | 2,94 | 2,99 | 2,76 | 2,80 | -2,57% | 16.000,00 |
| 04.10.2024 | 2,83 | 2,94 | 2,81 | 2,88 | 2,17% | - |
| 03.10.2024 | 2,86 | 2,87 | 2,73 | 2,82 | 1,29% | - |
| 02.10.2024 | 2,66 | 2,88 | 2,60 | 2,78 | 3,50% | 16.600,00 |
| 01.10.2024 | 2,82 | 2,90 | 2,68 | 2,69 | -4,92% | 60.000,00 |
| 30.09.2024 | 2,92 | 3,01 | 2,81 | 2,83 | -6,15% | - |
| 27.09.2024 | 3,10 | 3,17 | 2,99 | 3,01 | -0,33% | 10.000,00 |
| 26.09.2024 | 2,89 | 3,13 | 2,88 | 3,02 | 3,46% | 9.020,00 |
| 25.09.2024 | 2,99 | 3,05 | 2,92 | 2,92 | -3,38% | 2.500,00 |
| 24.09.2024 | 2,82 | 3,02 | 2,79 | 3,02 | 7,13% | 1.832,00 |
| 23.09.2024 | 2,86 | 2,90 | 2,79 | 2,82 | 0,89% | 24.750,00 |
| 20.09.2024 | 2,75 | 2,86 | 2,67 | 2,80 | 0,14% | 2.000,00 |
| 19.09.2024 | 2,81 | 2,90 | 2,76 | 2,79 | 3,83% | 18.692,00 |
| 18.09.2024 | 2,76 | 2,88 | 2,69 | 2,69 | -1,86% | 936,00 |
| 17.09.2024 | 2,67 | 2,80 | 2,67 | 2,74 | 3,16% | - |
| 16.09.2024 | 2,72 | 2,77 | 2,58 | 2,66 | -4,36% | 16.400,00 |
| 13.09.2024 | 2,72 | 2,84 | 2,71 | 2,78 | 1,57% | - |
| 12.09.2024 | 2,77 | 2,80 | 2,66 | 2,73 | 0,22% | - |
| 11.09.2024 | 2,55 | 2,78 | 2,49 | 2,73 | 2,79% | 2.451,00 |
| 10.09.2024 | 2,49 | 2,65 | 2,47 | 2,65 | 5,15% | 5.765,00 |
| 09.09.2024 | 2,40 | 2,53 | 2,39 | 2,52 | 8,24% | 5.972,00 |
| 06.09.2024 | 2,48 | 2,60 | 2,32 | 2,33 | -5,51% | 8.911,00 |
| 05.09.2024 | 2,51 | 2,58 | 2,45 | 2,47 | -2,22% | 9.408,00 |
| 04.09.2024 | 2,45 | 2,68 | 2,43 | 2,52 | -1,06% | 10.752,00 |
| 03.09.2024 | 2,82 | 2,85 | 2,54 | 2,55 | -9,51% | 14.862,00 |
| 02.09.2024 | 2,79 | 2,83 | 2,75 | 2,82 | -0,63% | - |
| 30.08.2024 | 2,87 | 2,94 | 2,80 | 2,84 | -0,98% | 26.660,00 |
| 29.08.2024 | 2,83 | 3,03 | 2,80 | 2,86 | 2,51% | - |
| 28.08.2024 | 2,82 | 3,02 | 2,76 | 2,79 | -5,80% | 18.125,00 |
| 27.08.2024 | 3,18 | 3,18 | 2,93 | 2,97 | -6,91% | 4.000,00 |
| 26.08.2024 | 3,26 | 3,32 | 3,09 | 3,19 | -1,64% | 16.180,00 |
| 23.08.2024 | 2,87 | 3,24 | 2,86 | 3,24 | 14,05% | 1.852,00 |
| 22.08.2024 | 2,91 | 3,00 | 2,82 | 2,84 | -4,15% | 15.590,00 |
| 21.08.2024 | 2,77 | 2,96 | 2,73 | 2,96 | 6,85% | 8.800,00 |
| 20.08.2024 | 2,92 | 2,92 | 2,71 | 2,77 | -0,04% | 1.199,00 |
| 19.08.2024 | 2,69 | 2,79 | 2,66 | 2,77 | 0,43% | 800,00 |
| 16.08.2024 | 2,70 | 2,80 | 2,61 | 2,76 | 5,06% | 4.754,00 |
| 15.08.2024 | 2,54 | 2,75 | 2,50 | 2,63 | 3,22% | 7.000,00 |
| 14.08.2024 | 2,58 | 2,68 | 2,51 | 2,55 | -1,55% | 9.745,00 |
| 13.08.2024 | 2,57 | 2,70 | 2,52 | 2,59 | 0,94% | - |
| 12.08.2024 | 2,53 | 2,65 | 2,48 | 2,56 | -3,03% | 4.200,00 |
| 09.08.2024 | 2,80 | 2,85 | 2,57 | 2,64 | -3,01% | 6.500,00 |
| 08.08.2024 | 2,50 | 2,74 | 2,44 | 2,73 | 13,83% | - |
| 07.08.2024 | 2,67 | 2,82 | 2,39 | 2,39 | -9,01% | 1.800,00 |
| 06.08.2024 | 2,76 | 2,79 | 2,60 | 2,63 | 4,12% | 1.492,00 |
| 05.08.2024 | 2,77 | 2,78 | 2,03 | 2,53 | -10,33% | 30.600,00 |
| 02.08.2024 | 3,06 | 3,15 | 2,82 | 2,82 | -9,91% | 6.285,00 |
| 01.08.2024 | 3,35 | 3,44 | 3,09 | 3,13 | -7,13% | 2.680,00 |
| 31.07.2024 | 3,36 | 3,58 | 3,34 | 3,37 | 1,57% | 22.000,00 |
| 30.07.2024 | 3,36 | 3,46 | 3,28 | 3,32 | -2,84% | 3.860,00 |
| 29.07.2024 | 3,68 | 3,81 | 3,40 | 3,41 | -2,60% | 11.630,00 |
| 26.07.2024 | 3,60 | 3,75 | 3,48 | 3,50 | 2,85% | 12.000,00 |
| 25.07.2024 | 3,66 | 3,71 | 3,41 | 3,41 | -10,11% | 12.000,00 |
| 24.07.2024 | 3,94 | 4,12 | 3,76 | 3,79 | -4,22% | 10.120,00 |
| 23.07.2024 | 3,95 | 4,17 | 3,88 | 3,96 | -3,70% | 13.045,00 |
| 22.07.2024 | 3,85 | 4,19 | 3,78 | 4,11 | 8,39% | 42.151,00 |
| 19.07.2024 | 3,41 | 3,92 | 3,34 | 3,79 | 13,16% | 800,00 |
| 18.07.2024 | 3,72 | 3,78 | 3,28 | 3,35 | -9,36% | 3.420,00 |
| 17.07.2024 | 3,69 | 3,82 | 3,58 | 3,70 | -0,16% | 2.400,00 |
| 16.07.2024 | 3,55 | 3,71 | 3,43 | 3,70 | 5,20% | 49.980,00 |
| 15.07.2024 | 3,64 | 3,64 | 3,35 | 3,52 | 8,88% | 20.050,00 |
| 12.07.2024 | 3,04 | 3,30 | 2,99 | 3,23 | 6,28% | 2.760,00 |
| 11.07.2024 | 3,02 | 3,18 | 2,97 | 3,04 | 1,81% | 1.510,00 |
| 10.07.2024 | 3,12 | 3,15 | 2,98 | 2,99 | -1,65% | 10.000,00 |
| 09.07.2024 | 3,25 | 3,26 | 2,98 | 3,04 | -4,01% | 18.900,00 |
| 08.07.2024 | 3,00 | 3,23 | 2,96 | 3,16 | 3,03% | 1.950,00 |
| 05.07.2024 | 2,60 | 3,07 | 2,50 | 3,07 | 12,00% | - |
| 04.07.2024 | 2,73 | 2,76 | 2,63 | 2,74 | -2,73% | 14.750,00 |
| 03.07.2024 | 2,86 | 2,93 | 2,78 | 2,82 | -3,36% | 2.960,00 |
| 02.07.2024 | 2,84 | 3,03 | 2,78 | 2,92 | -2,54% | 3.500,00 |
| 01.07.2024 | 3,03 | 3,09 | 2,90 | 2,99 | 6,66% | 16.000,00 |
| 28.06.2024 | 2,94 | 3,04 | 2,77 | 2,81 | -5,11% | 1.000,00 |
| 27.06.2024 | 3,06 | 3,16 | 2,96 | 2,96 | -3,87% | 10.500,00 |
| 26.06.2024 | 2,78 | 3,27 | 2,75 | 3,08 | 10,45% | 3.120,00 |
| 25.06.2024 | 2,83 | 3,01 | 2,78 | 2,79 | 2,24% | 2,00 |
| 24.06.2024 | 2,75 | 2,84 | 2,64 | 2,72 | -4,95% | 805,00 |