1,779€
6,85%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,79 | 1,83 | 1,75 | 1,78 | 5,57% | 46.000,00 |
| 07.04.2026 | 1,69 | 1,69 | 1,61 | 1,69 | 1,20% | 31.200,00 |
| 02.04.2026 | 1,63 | 1,68 | 1,56 | 1,67 | 1,34% | 121.000,00 |
| 01.04.2026 | 1,66 | 1,69 | 1,64 | 1,65 | 0,30% | 29.000,00 |
| 31.03.2026 | 1,54 | 1,66 | 1,53 | 1,64 | 6,42% | 5.000,00 |
| 30.03.2026 | 1,62 | 1,66 | 1,51 | 1,54 | -3,08% | 40.000,00 |
| 27.03.2026 | 1,69 | 1,71 | 1,56 | 1,59 | -6,53% | 117.697,00 |
| 26.03.2026 | 1,83 | 1,85 | 1,68 | 1,70 | -6,44% | 39.000,00 |
| 25.03.2026 | 1,82 | 1,90 | 1,80 | 1,82 | 1,00% | 86.000,00 |
| 24.03.2026 | 1,81 | 1,82 | 1,74 | 1,80 | -0,44% | 9.000,00 |
| 23.03.2026 | 1,72 | 1,85 | 1,64 | 1,81 | 3,20% | - |
| 20.03.2026 | 1,80 | 1,84 | 1,68 | 1,75 | -3,31% | 59.000,00 |
| 19.03.2026 | 1,87 | 1,87 | 1,75 | 1,81 | -2,53% | 100.000,00 |
| 18.03.2026 | 1,92 | 1,96 | 1,86 | 1,86 | -3,78% | 740.000,00 |
| 17.03.2026 | 1,93 | 1,96 | 1,91 | 1,93 | 0,52% | 4.070,00 |
| 16.03.2026 | 1,96 | 2,01 | 1,90 | 1,92 | 3,00% | 110.636,00 |
| 13.03.2026 | 1,85 | 1,96 | 1,82 | 1,87 | 2,81% | 42.900,00 |
| 12.03.2026 | 1,82 | 1,85 | 1,78 | 1,82 | -1,36% | - |
| 11.03.2026 | 1,78 | 1,86 | 1,78 | 1,84 | 2,05% | - |
| 10.03.2026 | 1,78 | 1,85 | 1,78 | 1,80 | 1,12% | 28.822,00 |
| 09.03.2026 | 1,74 | 1,80 | 1,71 | 1,78 | 0,79% | - |
| 06.03.2026 | 1,90 | 1,91 | 1,76 | 1,77 | -6,89% | 30.100,00 |
| 05.03.2026 | 1,95 | 2,00 | 1,85 | 1,90 | -4,43% | 86.800,00 |
| 04.03.2026 | 1,83 | 2,02 | 1,82 | 1,99 | 9,65% | 108.250,00 |
| 03.03.2026 | 1,86 | 1,87 | 1,78 | 1,81 | -4,07% | 24.700,00 |
| 02.03.2026 | 1,82 | 1,93 | 1,74 | 1,89 | 4,07% | 4.000,00 |
| 27.02.2026 | 1,94 | 1,95 | 1,77 | 1,82 | -5,86% | 53.040,00 |
| 26.02.2026 | 1,92 | 1,97 | 1,90 | 1,93 | -0,77% | 18.200,00 |
| 25.02.2026 | 1,89 | 1,99 | 1,86 | 1,94 | 3,40% | 367.834,00 |
| 24.02.2026 | 1,77 | 1,90 | 1,72 | 1,88 | 5,80% | 132.175,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,73 | 1,78 | -1,00% | 19.390,00 |
| 20.02.2026 | 1,86 | 1,88 | 1,76 | 1,80 | 0,79% | 25.000,00 |
| 19.02.2026 | 1,79 | 1,81 | 1,70 | 1,78 | -0,84% | 39.205,00 |
| 18.02.2026 | 1,79 | 1,83 | 1,74 | 1,80 | 0,62% | 2.454,00 |
| 17.02.2026 | 1,91 | 1,93 | 1,77 | 1,79 | -5,15% | 2.550,00 |
| 16.02.2026 | 1,88 | 1,90 | 1,87 | 1,88 | 0,43% | 109.440,00 |
| 13.02.2026 | 1,81 | 1,91 | 1,80 | 1,87 | 4,46% | 89.400,00 |
| 12.02.2026 | 1,88 | 1,91 | 1,79 | 1,79 | -4,73% | 93.224,00 |
| 11.02.2026 | 1,91 | 1,95 | 1,85 | 1,88 | -3,04% | 21.700,00 |
| 10.02.2026 | 2,00 | 2,02 | 1,94 | 1,94 | -3,05% | 9.300,00 |
| 09.02.2026 | 2,03 | 2,04 | 1,89 | 2,00 | 1,01% | 181.290,00 |
| 06.02.2026 | 1,71 | 2,00 | 1,69 | 1,98 | 12,03% | 59.653,00 |
| 05.02.2026 | 1,92 | 1,96 | 1,76 | 1,77 | -9,14% | 120.382,00 |
| 04.02.2026 | 2,09 | 2,11 | 1,90 | 1,95 | -5,62% | 89.807,00 |
| 03.02.2026 | 2,12 | 2,20 | 2,02 | 2,06 | -0,86% | 49.585,00 |
| 02.02.2026 | 2,07 | 2,26 | 2,06 | 2,08 | -10,06% | 166.196,00 |
| 30.01.2026 | 2,29 | 2,32 | 2,23 | 2,32 | 0,56% | 16.000,00 |
| 29.01.2026 | 2,45 | 2,47 | 2,25 | 2,30 | -6,50% | 24.576,00 |
| 28.01.2026 | 2,50 | 2,63 | 2,43 | 2,46 | -2,46% | - |
| 27.01.2026 | 2,52 | 2,58 | 2,44 | 2,52 | -2,28% | 31.100,00 |
| 26.01.2026 | 2,72 | 2,72 | 2,57 | 2,58 | -4,69% | 27.300,00 |
| 23.01.2026 | 2,67 | 2,79 | 2,52 | 2,71 | 2,77% | 132.000,00 |
| 22.01.2026 | 2,77 | 2,85 | 2,60 | 2,64 | -4,04% | 30.712,00 |
| 21.01.2026 | 2,74 | 2,88 | 2,63 | 2,75 | -0,51% | 170.000,00 |
| 20.01.2026 | 2,78 | 2,88 | 2,66 | 2,76 | -3,76% | 12.100,00 |
| 19.01.2026 | 2,95 | 2,96 | 2,85 | 2,87 | -4,21% | 28.200,00 |
| 16.01.2026 | 2,95 | 3,06 | 2,90 | 3,00 | 2,36% | 5.428,00 |
| 15.01.2026 | 2,95 | 3,03 | 2,86 | 2,93 | -0,78% | 28.000,00 |
| 14.01.2026 | 3,14 | 3,15 | 2,86 | 2,95 | -3,09% | 206.526,00 |
| 13.01.2026 | 2,79 | 3,13 | 2,78 | 3,04 | 8,52% | 18.590,00 |
| 12.01.2026 | 2,70 | 2,85 | 2,61 | 2,81 | 4,51% | 120.045,00 |
| 09.01.2026 | 2,72 | 2,85 | 2,67 | 2,68 | -0,52% | 32.278,00 |
| 08.01.2026 | 2,69 | 2,73 | 2,57 | 2,70 | 2,78% | 9.600,00 |
| 07.01.2026 | 2,71 | 2,78 | 2,61 | 2,63 | 0,54% | 11.150,00 |
| 06.01.2026 | 2,57 | 2,64 | 2,42 | 2,61 | 2,84% | 50.600,00 |
| 05.01.2026 | 2,44 | 2,57 | 2,42 | 2,54 | 8,32% | 85.205,00 |
| 02.01.2026 | 2,28 | 2,38 | 2,23 | 2,34 | 0,82% | 89.900,00 |
| 30.12.2025 | 2,29 | 2,36 | 2,29 | 2,33 | -0,21% | 370,00 |
| 29.12.2025 | 2,47 | 2,47 | 2,24 | 2,33 | -3,12% | 572,00 |
| 23.12.2025 | 2,43 | 2,52 | 2,41 | 2,41 | -3,95% | - |
| 22.12.2025 | 2,53 | 2,57 | 2,44 | 2,50 | 4,64% | - |
| 19.12.2025 | 2,35 | 2,42 | 2,32 | 2,39 | 0,76% | - |
| 18.12.2025 | 2,30 | 2,46 | 2,26 | 2,38 | -0,88% | - |
| 17.12.2025 | 2,35 | 2,53 | 2,35 | 2,40 | 3,01% | 3.960,00 |
| 16.12.2025 | 2,36 | 2,41 | 2,30 | 2,33 | -3,08% | - |
| 15.12.2025 | 2,60 | 2,62 | 2,34 | 2,40 | -12,82% | 4.200,00 |
| 12.12.2025 | 2,80 | 2,81 | 2,74 | 2,75 | 2,65% | 5.000,00 |
| 11.12.2025 | 2,64 | 2,69 | 2,58 | 2,68 | -2,58% | - |
| 10.12.2025 | 2,75 | 2,80 | 2,65 | 2,75 | -1,64% | 1.180,00 |
| 09.12.2025 | 2,65 | 2,84 | 2,61 | 2,80 | 3,97% | 1.096,00 |
| 08.12.2025 | 2,76 | 2,79 | 2,58 | 2,69 | 0,60% | 1.800,00 |
| 05.12.2025 | 2,86 | 2,88 | 2,65 | 2,68 | -6,11% | 200,00 |
| 04.12.2025 | 2,81 | 2,89 | 2,73 | 2,85 | 0,92% | 200,00 |
| 03.12.2025 | 2,80 | 2,83 | 2,65 | 2,82 | 1,15% | 1.040,00 |
| 02.12.2025 | 2,76 | 2,91 | 2,70 | 2,79 | 2,46% | - |
| 01.12.2025 | 2,63 | 2,79 | 2,54 | 2,73 | -6,96% | 12.180,00 |
| 28.11.2025 | 2,86 | 3,06 | 2,80 | 2,93 | 2,13% | 11.680,00 |
| 27.11.2025 | 2,80 | 2,92 | 2,79 | 2,87 | 2,47% | 2.700,00 |
| 26.11.2025 | 2,77 | 2,82 | 2,61 | 2,80 | 3,02% | - |
| 25.11.2025 | 2,75 | 2,80 | 2,58 | 2,72 | -1,63% | - |
| 24.11.2025 | 2,58 | 2,80 | 2,54 | 2,76 | 10,48% | 3.444,00 |
| 21.11.2025 | 2,53 | 2,57 | 2,29 | 2,50 | -7,48% | 3.000,00 |
| 20.11.2025 | 2,92 | 2,92 | 2,54 | 2,70 | -1,53% | 338,00 |
| 19.11.2025 | 3,01 | 3,06 | 2,67 | 2,74 | -8,84% | 180,00 |
| 18.11.2025 | 2,89 | 3,17 | 2,89 | 3,01 | -2,30% | 6.000,00 |
| 17.11.2025 | 3,14 | 3,30 | 2,83 | 3,08 | 8,11% | 67.820,00 |
| 14.11.2025 | 3,01 | 3,06 | 2,62 | 2,85 | -9,58% | 40.482,00 |
| 13.11.2025 | 3,58 | 3,62 | 3,13 | 3,15 | -11,11% | 7.980,00 |
| 12.11.2025 | 4,02 | 4,11 | 3,49 | 3,55 | -9,82% | 1.500,00 |
| 11.11.2025 | 4,08 | 4,14 | 3,86 | 3,93 | -2,77% | - |