3,087€
-3,89%
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 | 3,08 | 3,04 | 3,06 | -4,87% | 500,00 |
| 10.06.2026 | 3,15 | 3,26 | 3,09 | 3,21 | -1,21% | 3.648,00 |
| 09.06.2026 | 3,46 | 3,70 | 3,11 | 3,25 | -6,89% | 3.140,00 |
| 08.06.2026 | 3,39 | 3,55 | 3,26 | 3,49 | 10,09% | 3.208,00 |
| 05.06.2026 | 3,66 | 3,77 | 3,17 | 3,17 | -13,35% | 7.582,00 |
| 04.06.2026 | 3,67 | 3,77 | 3,42 | 3,66 | -4,30% | 1.813,00 |
| 03.06.2026 | 3,91 | 4,25 | 3,76 | 3,83 | -1,37% | 5.610,00 |
| 02.06.2026 | 4,22 | 4,27 | 3,58 | 3,88 | -8,79% | 13.314,00 |
| 01.06.2026 | 3,84 | 4,31 | 3,75 | 4,25 | 13,03% | 5.782,00 |
| 29.05.2026 | 3,87 | 3,93 | 3,65 | 3,76 | -2,04% | 2.115,00 |
| 28.05.2026 | 3,85 | 3,90 | 3,70 | 3,84 | 5,49% | 7.508,00 |
| 27.05.2026 | 3,53 | 3,73 | 3,33 | 3,64 | 2,56% | 12.352,00 |
| 26.05.2026 | 3,66 | 3,73 | 3,54 | 3,55 | -3,28% | 2.117,00 |
| 25.05.2026 | 3,53 | 3,93 | 3,50 | 3,67 | 2,53% | 8.459,00 |
| 22.05.2026 | 3,34 | 3,63 | 3,23 | 3,58 | 9,33% | 12.177,00 |
| 21.05.2026 | 3,32 | 3,54 | 3,20 | 3,27 | -3,59% | 5.248,00 |
| 20.05.2026 | 2,88 | 3,47 | 2,77 | 3,40 | 18,85% | 12.950,00 |
| 19.05.2026 | 2,97 | 3,18 | 2,68 | 2,86 | -3,10% | 6.115,00 |
| 18.05.2026 | 2,35 | 3,34 | 2,21 | 2,95 | 21,36% | 32.049,00 |
| 15.05.2026 | 2,55 | 2,58 | 2,42 | 2,43 | -5,91% | - |
| 14.05.2026 | 2,38 | 2,59 | 2,33 | 2,58 | 5,86% | - |
| 13.05.2026 | 2,41 | 2,45 | 2,40 | 2,44 | -3,88% | 1.775,00 |
| 12.05.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 3,93% | - |
| 11.05.2026 | 2,42 | 2,47 | 2,31 | 2,44 | -0,89% | 5.967,00 |
| 08.05.2026 | 2,46 | 2,47 | 2,40 | 2,46 | 1,36% | 2.644,00 |
| 07.05.2026 | 2,49 | 2,52 | 2,41 | 2,43 | -1,32% | 62.184,00 |
| 06.05.2026 | 2,43 | 2,55 | 2,40 | 2,46 | 10,67% | 30.313,00 |
| 05.05.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 4,98% | - |
| 04.05.2026 | 2,14 | 2,20 | 2,07 | 2,12 | 11,84% | 7.013,00 |
| 30.04.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -1,51% | - |
| 29.04.2026 | 1,97 | 2,02 | 1,87 | 1,92 | -8,36% | 26,00 |
| 28.04.2026 | 2,08 | 2,12 | 2,08 | 2,10 | -1,80% | - |
| 27.04.2026 | 2,22 | 2,22 | 2,09 | 2,14 | -3,89% | 1.478,00 |
| 24.04.2026 | 2,18 | 2,23 | 2,17 | 2,23 | 1,41% | - |
| 23.04.2026 | 2,19 | 2,25 | 2,14 | 2,19 | -2,47% | 2.687,00 |
| 22.04.2026 | 2,12 | 2,34 | 2,12 | 2,25 | 5,07% | 3.454,00 |
| 21.04.2026 | 2,16 | 2,24 | 2,12 | 2,14 | 1,25% | 5.038,00 |
| 20.04.2026 | 2,11 | 2,12 | 1,98 | 2,11 | 12,80% | 4.000,00 |
| 17.04.2026 | 1,88 | 1,90 | 1,85 | 1,87 | -2,65% | 4.489,00 |
| 16.04.2026 | 2,07 | 2,13 | 1,92 | 1,93 | -7,29% | 431,00 |
| 15.04.2026 | 2,06 | 2,09 | 2,01 | 2,08 | 9,14% | 32.660,00 |
| 14.04.2026 | 1,85 | 1,93 | 1,85 | 1,90 | 8,06% | 24,00 |
| 13.04.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -1,34% | - |
| 10.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,28% | - |
| 09.04.2026 | 1,77 | 1,79 | 1,74 | 1,76 | 0,20% | - |
| 08.04.2026 | 1,78 | 1,85 | 1,74 | 1,76 | 8,45% | - |
| 07.04.2026 | 1,67 | 1,71 | 1,62 | 1,62 | -0,40% | - |
| 02.04.2026 | 1,59 | 1,63 | 1,58 | 1,63 | -2,51% | 600,00 |
| 01.04.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 8,19% | 171,00 |
| 31.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,01% | - |
| 30.03.2026 | 1,59 | 1,66 | 1,58 | 1,63 | -3,45% | - |
| 27.03.2026 | 1,69 | 1,73 | 1,66 | 1,68 | -6,86% | 5.000,00 |
| 26.03.2026 | 1,84 | 1,85 | 1,76 | 1,81 | -1,07% | - |
| 25.03.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 1,90% | - |
| 24.03.2026 | 1,80 | 1,83 | 1,78 | 1,79 | 4,03% | 21,00 |
| 23.03.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -3,04% | - |
| 20.03.2026 | 1,80 | 1,84 | 1,75 | 1,78 | 0,71% | - |
| 19.03.2026 | 1,86 | 1,88 | 1,76 | 1,77 | -6,32% | 585,00 |
| 18.03.2026 | 1,91 | 1,94 | 1,88 | 1,88 | -2,31% | 5.000,00 |
| 17.03.2026 | 1,92 | 1,97 | 1,91 | 1,93 | 1,05% | 9.630,00 |
| 16.03.2026 | 1,88 | 1,97 | 1,86 | 1,91 | 2,64% | 2.120,00 |
| 13.03.2026 | 1,81 | 1,87 | 1,81 | 1,86 | 2,73% | - |
| 12.03.2026 | 1,84 | 1,85 | 1,77 | 1,81 | 0,08% | 27,00 |
| 11.03.2026 | 1,78 | 1,81 | 1,78 | 1,81 | -0,25% | - |
| 10.03.2026 | 1,79 | 1,83 | 1,78 | 1,81 | 2,43% | 3.044,00 |
| 09.03.2026 | 1,74 | 1,77 | 1,70 | 1,77 | -6,82% | 9.076,00 |
| 06.03.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -2,64% | 100,00 |
| 05.03.2026 | 1,97 | 1,97 | 1,95 | 1,95 | 0,54% | - |
| 04.03.2026 | 1,83 | 1,97 | 1,81 | 1,94 | 7,00% | 2.000,00 |
| 03.03.2026 | 1,89 | 1,89 | 1,78 | 1,81 | -0,55% | - |
| 02.03.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -5,59% | - |
| 27.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 0,10% | - |
| 26.02.2026 | 1,97 | 1,97 | 1,89 | 1,93 | 1,63% | 600,00 |
| 25.02.2026 | 1,88 | 1,91 | 1,85 | 1,90 | 5,44% | - |
| 24.02.2026 | 1,77 | 1,82 | 1,77 | 1,80 | 1,15% | - |
| 23.02.2026 | 1,80 | 1,80 | 1,73 | 1,78 | -4,30% | - |
| 20.02.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 4,91% | - |
| 19.02.2026 | 1,79 | 1,81 | 1,70 | 1,77 | 1,46% | 3.772,00 |
| 18.02.2026 | 1,79 | 1,83 | 1,75 | 1,75 | -3,59% | - |
| 17.02.2026 | 1,89 | 1,94 | 1,81 | 1,81 | -4,25% | 7.000,00 |
| 16.02.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 4,53% | 2.500,00 |
| 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 |