2,601€
-1,63%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 2,68 | 2,68 | 2,54 | 2,59 | -3,14% | 17.550,00 |
| 09.09.2026 | 2,72 | 2,75 | 2,64 | 2,68 | -1,18% | - |
| 08.09.2026 | 2,64 | 2,79 | 2,60 | 2,71 | 2,85% | 30.930,00 |
| 07.09.2026 | 2,66 | 2,68 | 2,63 | 2,64 | -1,42% | - |
| 04.09.2026 | 2,62 | 2,67 | 2,52 | 2,67 | 1,75% | 335.551,00 |
| 03.09.2026 | 2,35 | 2,66 | 2,31 | 2,63 | 12,99% | 11.200,00 |
| 02.09.2026 | 2,28 | 2,34 | 2,22 | 2,33 | 1,31% | 76.695,00 |
| 01.09.2026 | 2,39 | 2,40 | 2,27 | 2,30 | -4,14% | 50.165,00 |
| 31.08.2026 | 2,40 | 2,40 | 2,32 | 2,39 | -0,21% | 37.949,00 |
| 28.08.2026 | 2,62 | 2,63 | 2,38 | 2,40 | -7,91% | 54.400,00 |
| 27.08.2026 | 2,50 | 2,68 | 2,48 | 2,61 | 5,47% | 45.270,00 |
| 26.08.2026 | 2,59 | 2,59 | 2,45 | 2,47 | -4,26% | 30.829,00 |
| 25.08.2026 | 2,53 | 2,61 | 2,43 | 2,58 | 4,28% | 268.152,00 |
| 24.08.2026 | 2,57 | 2,60 | 2,47 | 2,47 | -4,07% | 162.204,00 |
| 21.08.2026 | 2,74 | 2,84 | 2,53 | 2,58 | -3,23% | 82.242,00 |
| 20.08.2026 | 2,47 | 2,72 | 2,41 | 2,67 | 10,54% | 248.144,00 |
| 19.08.2026 | 2,40 | 2,51 | 2,27 | 2,41 | 0,29% | 35.800,00 |
| 18.08.2026 | 2,57 | 2,70 | 2,40 | 2,40 | -9,69% | 66.257,00 |
| 17.08.2026 | 2,43 | 2,73 | 2,39 | 2,66 | 14,40% | 241.960,00 |
| 14.08.2026 | 2,26 | 2,33 | 2,17 | 2,33 | 3,15% | 243.575,00 |
| 13.08.2026 | 2,37 | 2,45 | 2,22 | 2,26 | -5,17% | - |
| 12.08.2026 | 2,30 | 2,42 | 2,28 | 2,38 | 3,21% | 10.460,00 |
| 11.08.2026 | 2,30 | 2,36 | 2,26 | 2,31 | 1,54% | 21.460,00 |
| 10.08.2026 | 2,46 | 2,50 | 2,26 | 2,27 | -7,35% | 12.050,00 |
| 07.08.2026 | 2,41 | 2,47 | 2,36 | 2,45 | 2,34% | 52.000,00 |
| 06.08.2026 | 2,41 | 2,47 | 2,36 | 2,39 | -2,68% | 266.200,00 |
| 05.08.2026 | 2,53 | 2,58 | 2,42 | 2,46 | -2,34% | 31.750,00 |
| 04.08.2026 | 2,52 | 2,58 | 2,49 | 2,52 | 0,76% | 19.250,00 |
| 03.08.2026 | 2,47 | 2,56 | 2,36 | 2,50 | 1,71% | 44.110,00 |
| 31.07.2026 | 2,58 | 2,68 | 2,44 | 2,46 | -5,68% | - |
| 30.07.2026 | 2,23 | 2,65 | 2,19 | 2,61 | 17,28% | 10.355,00 |
| 29.07.2026 | 2,48 | 2,50 | 2,21 | 2,22 | -11,01% | 168.000,00 |
| 28.07.2026 | 2,55 | 2,55 | 2,39 | 2,50 | -3,92% | 22.300,00 |
| 27.07.2026 | 2,65 | 2,71 | 2,54 | 2,60 | -0,76% | 66.700,00 |
| 24.07.2026 | 2,79 | 2,81 | 2,61 | 2,62 | -6,80% | 34.306,00 |
| 23.07.2026 | 2,80 | 2,90 | 2,67 | 2,81 | 0,83% | 41.400,00 |
| 22.07.2026 | 2,84 | 2,92 | 2,74 | 2,79 | 0,40% | 25.000,00 |
| 21.07.2026 | 2,71 | 2,87 | 2,69 | 2,78 | 2,70% | 180.299,00 |
| 20.07.2026 | 2,50 | 2,74 | 2,49 | 2,70 | 8,29% | 14.894,00 |
| 17.07.2026 | 2,46 | 2,56 | 2,35 | 2,50 | -1,07% | 14.490,00 |
| 16.07.2026 | 2,80 | 2,80 | 2,52 | 2,52 | -9,76% | 22.380,00 |
| 15.07.2026 | 2,80 | 2,88 | 2,73 | 2,80 | 0,58% | 17.100,00 |
| 14.07.2026 | 2,79 | 2,94 | 2,76 | 2,78 | 0,29% | 45.209,00 |
| 13.07.2026 | 2,86 | 2,89 | 2,75 | 2,77 | -5,13% | 76.910,00 |
| 10.07.2026 | 2,98 | 3,10 | 2,89 | 2,92 | -0,75% | 49.250,00 |
| 09.07.2026 | 2,81 | 3,05 | 2,81 | 2,94 | 3,33% | 81.945,00 |
| 08.07.2026 | 2,78 | 2,85 | 2,64 | 2,85 | 2,70% | 62.609,00 |
| 07.07.2026 | 2,89 | 2,94 | 2,73 | 2,77 | -5,97% | 58.300,00 |
| 06.07.2026 | 2,90 | 3,05 | 2,83 | 2,95 | 2,04% | 49.104,00 |
| 03.07.2026 | 2,86 | 2,96 | 2,86 | 2,89 | 1,51% | 82.250,00 |
| 02.07.2026 | 3,06 | 3,21 | 2,80 | 2,85 | -7,65% | 26.578,00 |
| 01.07.2026 | 3,18 | 3,21 | 2,97 | 3,08 | -3,14% | 47.994,00 |
| 30.06.2026 | 3,29 | 3,33 | 3,13 | 3,18 | -3,66% | 38.300,00 |
| 29.06.2026 | 3,56 | 3,65 | 3,13 | 3,31 | -6,51% | 64.668,00 |
| 26.06.2026 | 3,29 | 3,69 | 3,00 | 3,54 | 6,38% | 126.554,00 |
| 25.06.2026 | 3,78 | 3,99 | 3,20 | 3,32 | -8,76% | 82.102,00 |
| 24.06.2026 | 4,14 | 4,21 | 3,54 | 3,64 | -10,41% | 21.704,00 |
| 23.06.2026 | 4,12 | 4,28 | 3,89 | 4,07 | -5,18% | 86.213,00 |
| 22.06.2026 | 3,82 | 4,69 | 3,80 | 4,29 | 5,93% | 40.441,00 |
| 19.06.2026 | 3,72 | 4,22 | 3,69 | 4,05 | 11,27% | 68.750,00 |
| 18.06.2026 | 3,52 | 4,05 | 3,50 | 3,64 | 4,27% | 89.526,00 |
| 17.06.2026 | 3,54 | 3,68 | 3,46 | 3,49 | -0,40% | 96.300,00 |
| 16.06.2026 | 3,40 | 3,67 | 3,37 | 3,50 | 2,37% | 309.698,00 |
| 15.06.2026 | 3,42 | 3,53 | 3,36 | 3,42 | 5,98% | 86.415,00 |
| 12.06.2026 | 3,28 | 3,43 | 3,21 | 3,23 | -1,22% | 46.500,00 |
| 11.06.2026 | 3,07 | 3,29 | 2,97 | 3,27 | 6,48% | 110.520,00 |
| 10.06.2026 | 3,15 | 3,30 | 3,04 | 3,07 | -5,19% | 68.484,00 |
| 09.06.2026 | 3,49 | 3,70 | 3,11 | 3,24 | -6,12% | 34.250,00 |
| 08.06.2026 | 3,38 | 3,55 | 3,27 | 3,45 | 5,83% | 37.100,00 |
| 05.06.2026 | 3,71 | 3,72 | 3,14 | 3,26 | -13,81% | 30.800,00 |
| 04.06.2026 | 3,68 | 3,79 | 3,42 | 3,78 | -1,18% | 106.990,00 |
| 03.06.2026 | 3,83 | 4,25 | 3,72 | 3,83 | -0,55% | 74.140,00 |
| 02.06.2026 | 4,20 | 4,27 | 3,60 | 3,85 | -6,72% | 183.586,00 |
| 01.06.2026 | 3,96 | 4,31 | 3,76 | 4,12 | 6,51% | 118.140,00 |
| 29.05.2026 | 3,85 | 3,89 | 3,57 | 3,87 | 2,14% | 15.646,00 |
| 28.05.2026 | 3,81 | 3,91 | 3,70 | 3,79 | -1,02% | 75.520,00 |
| 27.05.2026 | 3,51 | 3,83 | 3,32 | 3,83 | 8,47% | 57.400,00 |
| 26.05.2026 | 3,63 | 3,74 | 3,51 | 3,53 | -3,23% | 85.916,00 |
| 25.05.2026 | 3,52 | 3,88 | 3,52 | 3,65 | 3,87% | 128.626,00 |
| 22.05.2026 | 3,36 | 3,63 | 3,24 | 3,51 | 5,59% | 35.093,00 |
| 21.05.2026 | 3,40 | 3,53 | 3,20 | 3,33 | 0,09% | 98.168,00 |
| 20.05.2026 | 2,89 | 3,50 | 2,77 | 3,32 | 14,35% | 80.000,00 |
| 19.05.2026 | 3,08 | 3,18 | 2,69 | 2,91 | -2,29% | 69.891,00 |
| 18.05.2026 | 2,24 | 3,39 | 2,23 | 2,97 | 25,91% | 266.099,00 |
| 15.05.2026 | 2,56 | 2,56 | 2,31 | 2,36 | -6,82% | 5.558,00 |
| 14.05.2026 | 2,38 | 2,62 | 2,33 | 2,54 | 6,20% | 62.250,00 |
| 13.05.2026 | 2,42 | 2,45 | 2,34 | 2,39 | 0,84% | 131.140,00 |
| 12.05.2026 | 2,54 | 2,55 | 2,31 | 2,37 | -7,25% | 67.225,00 |
| 11.05.2026 | 2,44 | 2,65 | 2,31 | 2,55 | 6,42% | 24.000,00 |
| 08.05.2026 | 2,41 | 2,50 | 2,35 | 2,40 | -1,80% | 41.766,00 |
| 07.05.2026 | 2,50 | 2,51 | 2,38 | 2,44 | -2,59% | 1.058.400,00 |
| 06.05.2026 | 2,42 | 2,55 | 2,40 | 2,51 | 3,13% | 103.062,00 |
| 05.05.2026 | 2,23 | 2,43 | 2,22 | 2,43 | 10,00% | 49.724,00 |
| 04.05.2026 | 2,17 | 2,25 | 2,11 | 2,21 | 7,91% | 137.246,00 |
| 30.04.2026 | 1,90 | 2,05 | 1,90 | 2,05 | 7,00% | - |
| 29.04.2026 | 2,00 | 2,02 | 1,87 | 1,91 | -2,74% | 552,00 |
| 28.04.2026 | 2,10 | 2,12 | 1,93 | 1,97 | -5,61% | 19.000,00 |
| 27.04.2026 | 2,17 | 2,19 | 2,05 | 2,09 | -3,25% | 68.300,00 |
| 24.04.2026 | 2,20 | 2,31 | 2,13 | 2,16 | -1,42% | 25.500,00 |
| 23.04.2026 | 2,22 | 2,25 | 2,11 | 2,19 | -2,19% | 225.887,00 |