1,874€
-0,16%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,81 | 1,82 | 1,81 | 1,81 | -3,52% | - |
| 12.02.2026 | 1,87 | 1,91 | 1,87 | 1,88 | 0,75% | - |
| 11.02.2026 | 1,95 | 1,95 | 1,85 | 1,86 | -7,11% | 4.400,00 |
| 10.02.2026 | 2,01 | 2,04 | 2,00 | 2,01 | -0,17% | - |
| 09.02.2026 | 1,97 | 2,04 | 1,88 | 2,01 | 12,80% | 33.260,00 |
| 06.02.2026 | 1,64 | 1,82 | 1,64 | 1,78 | -2,70% | 12.780,00 |
| 05.02.2026 | 1,92 | 1,96 | 1,82 | 1,83 | -4,88% | 17.595,00 |
| 04.02.2026 | 2,14 | 2,14 | 1,88 | 1,92 | -11,03% | 2.033,00 |
| 03.02.2026 | 2,10 | 2,20 | 2,08 | 2,16 | -1,68% | - |
| 02.02.2026 | 2,13 | 2,25 | 2,04 | 2,20 | -3,00% | 2.341,00 |
| 30.01.2026 | 2,28 | 2,33 | 2,26 | 2,27 | -1,18% | 2.284,00 |
| 29.01.2026 | 2,47 | 2,47 | 2,28 | 2,30 | -7,91% | 11.585,00 |
| 28.01.2026 | 2,57 | 2,65 | 2,42 | 2,49 | -1,74% | 1.786,00 |
| 27.01.2026 | 2,56 | 2,63 | 2,45 | 2,54 | -2,39% | 500,00 |
| 26.01.2026 | 2,72 | 2,72 | 2,57 | 2,60 | -20,31% | 6.735,00 |
| 04.03.2024 | 3,64 | 3,82 | 3,18 | 3,26 | -8,94% | 123.314,00 |
| 01.03.2024 | 3,48 | 3,62 | 3,42 | 3,58 | 0,56% | 47.666,00 |
| 29.02.2024 | 3,98 | 4,02 | 3,38 | 3,56 | -3,26% | 117.034,00 |
| 28.02.2024 | 4,04 | 4,28 | 3,68 | 3,68 | -8,91% | 164.189,00 |
| 27.02.2024 | 4,12 | 4,36 | 3,88 | 4,04 | 2,02% | 217.175,00 |
| 26.02.2024 | 3,58 | 3,98 | 3,52 | 3,96 | 11,86% | 69.282,00 |
| 23.02.2024 | 3,84 | 3,84 | 3,52 | 3,54 | -6,84% | 23.204,00 |
| 22.02.2024 | 3,92 | 3,96 | 3,76 | 3,80 | 1,06% | 23.343,00 |
| 21.02.2024 | 3,90 | 3,90 | 3,72 | 3,76 | -5,05% | 35.951,00 |
| 20.02.2024 | 4,06 | 4,20 | 3,70 | 3,96 | -3,41% | 52.634,00 |
| 19.02.2024 | 4,10 | 4,12 | 4,02 | 4,10 | 0,99% | 22.822,00 |
| 16.02.2024 | 4,18 | 4,24 | 3,94 | 4,06 | -0,49% | 62.628,00 |
| 15.02.2024 | 4,06 | 4,26 | 3,86 | 4,08 | 0,49% | 66.830,00 |
| 14.02.2024 | 3,42 | 4,06 | 3,42 | 4,06 | 20,83% | 129.223,00 |
| 13.02.2024 | 3,60 | 3,66 | 3,32 | 3,36 | -5,62% | 71.829,00 |
| 12.02.2024 | 3,48 | 3,64 | 3,30 | 3,56 | 5,33% | 103.388,00 |
| 09.02.2024 | 3,26 | 3,48 | 3,18 | 3,38 | 6,96% | 82.851,00 |
| 08.02.2024 | 3,00 | 3,16 | 2,94 | 3,16 | 8,97% | 51.983,00 |
| 07.02.2024 | 2,86 | 2,92 | 2,80 | 2,90 | 2,11% | 16.889,00 |
| 06.02.2024 | 2,78 | 2,88 | 2,78 | 2,84 | 2,16% | 18.889,00 |
| 05.02.2024 | 2,86 | 2,96 | 2,76 | 2,78 | -4,14% | 18.140,00 |
| 02.02.2024 | 2,98 | 3,04 | 2,84 | 2,90 | -2,03% | 13.299,00 |
| 01.02.2024 | 2,96 | 3,02 | 2,88 | 2,96 | -1,33% | 24.929,00 |
| 31.01.2024 | 3,12 | 3,18 | 2,98 | 3,00 | -5,06% | 33.274,00 |
| 30.01.2024 | 3,26 | 3,34 | 3,10 | 3,16 | -1,25% | 18.493,00 |
| 29.01.2024 | 3,12 | 3,30 | 2,98 | 3,20 | 3,23% | 82.561,00 |
| 26.01.2024 | 2,84 | 3,18 | 2,84 | 3,10 | 9,15% | 72.447,00 |
| 25.01.2024 | 2,82 | 2,88 | 2,76 | 2,84 | 5,19% | 20.613,00 |
| 24.01.2024 | 2,94 | 3,00 | 2,70 | 2,70 | -3,57% | 42.020,00 |
| 23.01.2024 | 2,84 | 2,90 | 2,76 | 2,80 | -2,10% | 53.809,00 |
| 22.01.2024 | 2,86 | 2,96 | 2,76 | 2,86 | -2,72% | 28.045,00 |
| 19.01.2024 | 2,96 | 3,02 | 2,74 | 2,94 | -0,68% | 94.349,00 |
| 18.01.2024 | 3,20 | 3,24 | 2,90 | 2,96 | -5,13% | 81.159,00 |
| 17.01.2024 | 3,22 | 3,26 | 3,04 | 3,12 | -4,88% | 35.702,00 |
| 16.01.2024 | 3,34 | 3,34 | 3,12 | 3,28 | -2,38% | 25.933,00 |
| 15.01.2024 | 3,28 | 3,42 | 3,14 | 3,36 | 2,44% | 38.563,00 |
| 12.01.2024 | 3,72 | 3,72 | 3,28 | 3,28 | -11,78% | 71.256,00 |
| 11.01.2024 | 4,30 | 4,38 | 3,55 | 3,72 | -5,59% | 113.998,00 |
| 10.01.2024 | 3,79 | 4,17 | 3,67 | 3,94 | 1,49% | 45.080,00 |
| 09.01.2024 | 3,96 | 4,04 | 3,83 | 3,88 | -2,46% | 74.398,00 |
| 08.01.2024 | 3,87 | 4,12 | 3,60 | 3,98 | 3,86% | 56.405,00 |
| 05.01.2024 | 4,00 | 4,09 | 3,72 | 3,83 | -5,20% | 25.070,00 |
| 04.01.2024 | 4,13 | 4,22 | 3,87 | 4,04 | 3,01% | 45.557,00 |
| 03.01.2024 | 4,14 | 4,14 | 3,50 | 3,92 | -3,16% | 249.395,00 |
| 02.01.2024 | 4,75 | 5,10 | 4,00 | 4,05 | -17,52% | 172.444,00 |
| 29.12.2023 | 4,90 | 5,02 | 4,75 | 4,91 | 2,89% | 5.265,00 |
| 28.12.2023 | 5,50 | 5,55 | 4,66 | 4,77 | -6,43% | 178.930,00 |
| 27.12.2023 | 4,78 | 5,19 | 4,70 | 5,10 | 11,35% | 97.880,00 |
| 22.12.2023 | 4,45 | 4,92 | 4,45 | 4,58 | 4,09% | 170.257,00 |
| 21.12.2023 | 3,80 | 4,43 | 3,80 | 4,40 | 13,70% | 92.741,00 |
| 20.12.2023 | 3,56 | 4,27 | 3,51 | 3,87 | 10,45% | 194.483,00 |
| 19.12.2023 | 3,72 | 3,95 | 3,34 | 3,50 | -1,52% | 56.038,00 |
| 18.12.2023 | 3,30 | 3,57 | 3,20 | 3,56 | 5,52% | 22.809,00 |
| 15.12.2023 | 3,27 | 3,39 | 3,15 | 3,37 | -0,18% | 24.339,00 |
| 14.12.2023 | 3,39 | 3,51 | 3,31 | 3,38 | -1,63% | 53.289,00 |
| 13.12.2023 | 3,20 | 3,43 | 3,06 | 3,43 | 6,65% | 48.383,00 |
| 12.12.2023 | 3,21 | 3,28 | 3,14 | 3,22 | 3,34% | 41.628,00 |
| 11.12.2023 | 3,66 | 3,78 | 3,08 | 3,12 | -19,15% | 117.665,00 |
| 08.12.2023 | 3,70 | 3,88 | 3,60 | 3,85 | 5,42% | 29.850,00 |
| 07.12.2023 | 3,59 | 3,74 | 3,38 | 3,66 | 0,94% | 98.943,00 |
| 06.12.2023 | 3,79 | 3,82 | 3,47 | 3,62 | -2,42% | 23.765,00 |
| 05.12.2023 | 3,52 | 3,91 | 3,41 | 3,71 | 4,98% | 87.970,00 |
| 04.12.2023 | 3,30 | 3,60 | 3,28 | 3,54 | 10,71% | 126.709,00 |
| 01.12.2023 | 2,86 | 3,20 | 2,80 | 3,19 | 12,94% | 38.964,00 |
| 30.11.2023 | 2,90 | 2,91 | 2,83 | 2,83 | -2,28% | 10.110,00 |
| 29.11.2023 | 2,88 | 2,99 | 2,80 | 2,89 | 0,49% | 34.889,00 |
| 28.11.2023 | 2,68 | 2,88 | 2,68 | 2,88 | 9,59% | 15.549,00 |
| 27.11.2023 | 2,69 | 2,73 | 2,50 | 2,63 | -3,17% | 20.548,00 |
| 24.11.2023 | 2,65 | 2,73 | 2,60 | 2,71 | 4,95% | 40.566,00 |
| 23.11.2023 | 2,65 | 2,65 | 2,55 | 2,59 | -2,27% | 12.268,00 |
| 22.11.2023 | 2,60 | 2,68 | 2,51 | 2,65 | 1,69% | 29.210,00 |
| 21.11.2023 | 2,65 | 2,73 | 2,55 | 2,60 | -4,13% | 19.304,00 |
| 20.11.2023 | 2,74 | 2,82 | 2,64 | 2,71 | -0,37% | 19.110,00 |
| 17.11.2023 | 2,77 | 2,78 | 2,66 | 2,72 | 0,15% | 7.747,00 |
| 16.11.2023 | 2,90 | 2,90 | 2,69 | 2,72 | -4,76% | 17.534,00 |
| 15.11.2023 | 2,60 | 2,91 | 2,60 | 2,86 | 8,35% | 18.101,00 |
| 14.11.2023 | 2,68 | 2,73 | 2,55 | 2,64 | -2,44% | 31.062,00 |
| 13.11.2023 | 2,89 | 2,97 | 2,63 | 2,70 | -6,83% | 39.397,00 |
| 10.11.2023 | 3,05 | 3,05 | 2,85 | 2,90 | -4,35% | 13.732,00 |
| 09.11.2023 | 3,11 | 3,33 | 2,95 | 3,03 | 1,95% | 51.496,00 |
| 08.11.2023 | 3,14 | 3,23 | 2,95 | 2,97 | -5,47% | 8.227,00 |
| 07.11.2023 | 3,12 | 3,18 | 2,96 | 3,15 | 1,16% | 19.233,00 |
| 06.11.2023 | 3,09 | 3,24 | 3,06 | 3,11 | 0,91% | 26.384,00 |
| 03.11.2023 | 3,10 | 3,19 | 3,05 | 3,08 | -1,53% | 23.788,00 |
| 02.11.2023 | 3,07 | 3,15 | 2,99 | 3,13 | 6,32% | 62.687,00 |