3,112€
1,37%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 3,07 | 3,16 | 3,07 | 3,15 | 2,57% | - |
| 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 |
| 22.04.2026 | 2,15 | 2,34 | 2,15 | 2,24 | 5,42% | 52.650,00 |
| 21.04.2026 | 2,16 | 2,23 | 2,12 | 2,12 | -1,85% | 126.580,00 |
| 20.04.2026 | 2,03 | 2,17 | 1,98 | 2,16 | 2,86% | - |
| 17.04.2026 | 1,87 | 2,18 | 1,83 | 2,10 | 12,54% | 80.444,00 |
| 16.04.2026 | 2,08 | 2,11 | 1,75 | 1,87 | -10,67% | 68.254,00 |
| 15.04.2026 | 2,08 | 2,11 | 1,97 | 2,09 | 1,16% | 145.700,00 |
| 14.04.2026 | 1,88 | 2,09 | 1,87 | 2,07 | 11,92% | 218.000,00 |
| 13.04.2026 | 1,77 | 1,85 | 1,72 | 1,85 | 1,99% | 145.320,00 |
| 10.04.2026 | 1,80 | 1,88 | 1,76 | 1,81 | 0,72% | - |
| 09.04.2026 | 1,77 | 1,84 | 1,74 | 1,80 | 0,96% | 18.380,00 |
| 08.04.2026 | 1,79 | 1,83 | 1,75 | 1,78 | 5,45% | 58.000,00 |
| 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 |