2,645€
16,60%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 2,29 | 2,70 | 2,26 | 2,65 | 17,00% | 10.717,00 |
| 14.08.2026 | 2,25 | 2,30 | 2,20 | 2,27 | -4,10% | 2.222,00 |
| 13.08.2026 | 2,38 | 2,40 | 2,36 | 2,37 | 0,38% | - |
| 12.08.2026 | 2,32 | 2,42 | 2,31 | 2,36 | 1,66% | 1.000,00 |
| 11.08.2026 | 2,26 | 2,32 | 2,25 | 2,32 | 1,56% | - |
| 10.08.2026 | 2,45 | 2,50 | 2,27 | 2,28 | -5,59% | 17,00 |
| 07.08.2026 | 2,40 | 2,47 | 2,36 | 2,42 | -0,70% | 250,00 |
| 06.08.2026 | 2,45 | 2,47 | 2,36 | 2,43 | -2,01% | 2.000,00 |
| 05.08.2026 | 2,53 | 2,59 | 2,47 | 2,48 | -1,80% | 1.000,00 |
| 04.08.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,22% | - |
| 03.08.2026 | 2,47 | 2,56 | 2,37 | 2,52 | 2,00% | 2.500,00 |
| 31.07.2026 | 2,61 | 2,69 | 2,44 | 2,47 | -5,01% | 380,00 |
| 30.07.2026 | 2,20 | 2,65 | 2,20 | 2,61 | 15,93% | 3.495,00 |
| 29.07.2026 | 2,50 | 2,51 | 2,25 | 2,25 | -10,26% | 4.400,00 |
| 28.07.2026 | 2,58 | 2,58 | 2,39 | 2,50 | -2,55% | - |
| 27.07.2026 | 2,62 | 2,72 | 2,54 | 2,57 | -4,99% | 8.900,00 |
| 24.07.2026 | 2,79 | 2,82 | 2,66 | 2,70 | -2,79% | 1.800,00 |
| 23.07.2026 | 2,79 | 2,90 | 2,69 | 2,78 | -2,08% | 965,00 |
| 22.07.2026 | 2,84 | 2,84 | 2,82 | 2,84 | -0,44% | - |
| 21.07.2026 | 2,71 | 2,87 | 2,71 | 2,85 | 5,94% | 10,00 |
| 20.07.2026 | 2,50 | 2,74 | 2,49 | 2,69 | 8,32% | - |
| 17.07.2026 | 2,46 | 2,51 | 2,35 | 2,49 | -1,74% | 6.095,00 |
| 16.07.2026 | 2,79 | 2,81 | 2,52 | 2,53 | -9,17% | 1.702,00 |
| 15.07.2026 | 2,78 | 2,88 | 2,73 | 2,79 | 0,58% | 2.050,00 |
| 14.07.2026 | 2,78 | 2,92 | 2,76 | 2,77 | 0,33% | 12.192,00 |
| 13.07.2026 | 2,93 | 2,94 | 2,74 | 2,76 | -5,49% | 2.931,00 |
| 10.07.2026 | 2,95 | 3,10 | 2,89 | 2,92 | -1,58% | 4.738,00 |
| 09.07.2026 | 2,84 | 3,05 | 2,78 | 2,97 | 5,02% | 7.801,00 |
| 08.07.2026 | 2,79 | 2,84 | 2,63 | 2,83 | 1,91% | 4.253,00 |
| 07.07.2026 | 2,91 | 2,95 | 2,73 | 2,77 | -7,75% | 1.361,00 |
| 06.07.2026 | 2,92 | 3,05 | 2,84 | 3,01 | 4,16% | 4.016,00 |
| 03.07.2026 | 2,85 | 2,97 | 2,83 | 2,89 | 0,79% | 7.556,00 |
| 02.07.2026 | 3,06 | 3,21 | 2,85 | 2,86 | -7,55% | 17.913,00 |
| 01.07.2026 | 3,19 | 3,21 | 2,97 | 3,10 | -3,35% | 25.298,00 |
| 30.06.2026 | 3,28 | 3,33 | 3,13 | 3,21 | -2,97% | 494,00 |
| 29.06.2026 | 3,56 | 3,65 | 3,13 | 3,30 | -6,11% | 1.000,00 |
| 26.06.2026 | 3,33 | 3,69 | 3,05 | 3,52 | 7,68% | 2.787,00 |
| 25.06.2026 | 3,78 | 3,99 | 3,22 | 3,27 | -11,51% | 3.908,00 |
| 24.06.2026 | 4,10 | 4,21 | 3,67 | 3,69 | -8,83% | 1.117,00 |
| 23.06.2026 | 4,12 | 4,27 | 3,89 | 4,05 | -8,88% | 2.018,00 |
| 22.06.2026 | 4,02 | 4,69 | 3,81 | 4,44 | 10,09% | 11.435,00 |
| 19.06.2026 | 3,73 | 4,22 | 3,68 | 4,04 | 7,80% | 6.133,00 |
| 18.06.2026 | 3,46 | 4,05 | 3,46 | 3,75 | 5,90% | 7.694,00 |
| 17.06.2026 | 3,51 | 3,66 | 3,46 | 3,54 | -0,94% | 1.246,00 |
| 16.06.2026 | 3,42 | 3,65 | 3,39 | 3,57 | 2,04% | 3.250,00 |
| 15.06.2026 | 3,24 | 3,51 | 3,21 | 3,50 | 5,44% | 6.144,00 |
| 12.06.2026 | 3,29 | 3,43 | 3,21 | 3,32 | 7,15% | 2.281,00 |
| 11.06.2026 | 3,07 | 3,21 | 2,97 | 3,10 | -3,60% | 8.416,00 |
| 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% | - |