1,590€
-2,12%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,48 | 1,59 | 1,47 | 1,58 | -2,65% | 10.984,00 |
| 05.11.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -1,04% | - |
| 04.11.2026 | 1,63 | 1,69 | 1,56 | 1,64 | 2,43% | 1.448,00 |
| 03.11.2026 | 1,55 | 1,61 | 1,53 | 1,60 | 2,36% | - |
| 02.11.2026 | 1,71 | 1,78 | 1,57 | 1,57 | -7,72% | 1.100,00 |
| 30.10.2026 | 1,83 | 1,85 | 1,63 | 1,70 | -7,22% | 2.920,00 |
| 29.10.2026 | 1,89 | 1,91 | 1,81 | 1,83 | -3,53% | 1.000,00 |
| 28.10.2026 | 1,81 | 1,90 | 1,81 | 1,90 | 4,78% | 1.000,00 |
| 27.10.2026 | 1,70 | 1,84 | 1,68 | 1,81 | 5,21% | 69,00 |
| 26.10.2026 | 1,73 | 1,75 | 1,66 | 1,72 | -1,49% | 2.530,00 |
| 23.10.2026 | 1,75 | 1,77 | 1,71 | 1,75 | 3,44% | - |
| 22.10.2026 | 1,81 | 1,81 | 1,67 | 1,69 | -6,79% | 3.162,00 |
| 21.10.2026 | 1,79 | 1,85 | 1,73 | 1,81 | 1,43% | 1.800,00 |
| 20.10.2026 | 1,79 | 1,84 | 1,71 | 1,79 | -1,14% | 3.820,00 |
| 19.10.2026 | 1,84 | 1,90 | 1,80 | 1,81 | 0,64% | 1.016,00 |
| 16.10.2026 | 1,98 | 1,99 | 0,00 | 1,79 | -9,44% | 1.975,00 |
| 15.10.2026 | 1,99 | 1,99 | 1,83 | 1,98 | -3,08% | 9.386,00 |
| 14.10.2026 | 2,13 | 2,15 | 2,03 | 2,04 | -1,71% | 750,00 |
| 13.10.2026 | 2,16 | 2,17 | 2,07 | 2,08 | -3,46% | - |
| 12.10.2026 | 2,24 | 2,34 | 2,14 | 2,15 | -2,93% | 1,00 |
| 09.10.2026 | 2,30 | 2,37 | 2,22 | 2,22 | -1,47% | 400,00 |
| 08.10.2026 | 2,47 | 2,47 | 2,23 | 2,25 | -8,75% | 1.941,00 |
| 07.10.2026 | 2,58 | 2,60 | 2,46 | 2,47 | -4,66% | 3,00 |
| 06.10.2026 | 2,57 | 2,65 | 2,57 | 2,59 | 1,63% | 648,00 |
| 05.10.2026 | 2,63 | 2,78 | 2,54 | 2,55 | -7,13% | - |
| 02.10.2026 | 2,61 | 2,74 | 2,60 | 2,74 | 5,79% | 2.808,00 |
| 01.10.2026 | 2,61 | 2,67 | 2,51 | 2,59 | -0,12% | 5.000,00 |
| 30.09.2026 | 2,67 | 2,72 | 2,58 | 2,60 | -3,41% | - |
| 29.09.2026 | 2,66 | 2,73 | 2,66 | 2,69 | -0,59% | - |
| 28.09.2026 | 2,77 | 2,77 | 2,64 | 2,70 | -3,53% | 2.432,00 |
| 25.09.2026 | 2,88 | 2,95 | 2,77 | 2,80 | -3,23% | 795,00 |
| 24.09.2026 | 2,97 | 2,98 | 2,84 | 2,90 | -3,98% | 500,00 |
| 23.09.2026 | 3,08 | 3,10 | 2,98 | 3,02 | -2,60% | 2.015,00 |
| 22.09.2026 | 3,05 | 3,13 | 2,98 | 3,10 | 0,42% | 349,00 |
| 21.09.2026 | 2,94 | 3,16 | 2,94 | 3,08 | 8,82% | 340,00 |
| 18.09.2026 | 2,71 | 2,85 | 2,71 | 2,83 | 9,13% | 7,00 |
| 17.09.2026 | 2,54 | 2,68 | 2,54 | 2,60 | 2,95% | 3.500,00 |
| 16.09.2026 | 2,51 | 2,58 | 2,49 | 2,52 | 0,18% | 600,00 |
| 15.09.2026 | 2,59 | 2,62 | 2,50 | 2,52 | -3,49% | - |
| 14.09.2026 | 2,62 | 2,63 | 2,49 | 2,61 | -2,18% | - |
| 11.09.2026 | 2,58 | 2,67 | 2,57 | 2,67 | 2,97% | 200,00 |
| 10.09.2026 | 2,66 | 2,68 | 2,54 | 2,59 | -3,03% | - |
| 09.09.2026 | 2,72 | 2,75 | 2,65 | 2,67 | 1,37% | 2.226,00 |
| 08.09.2026 | 2,64 | 2,66 | 2,62 | 2,63 | -0,13% | - |
| 07.09.2026 | 2,66 | 2,68 | 2,64 | 2,64 | -0,28% | 2.000,00 |
| 04.09.2026 | 2,62 | 2,65 | 2,52 | 2,65 | 4,34% | 7.954,00 |
| 03.09.2026 | 2,35 | 2,55 | 2,32 | 2,54 | 10,97% | 120,00 |
| 02.09.2026 | 2,27 | 2,30 | 2,27 | 2,28 | -1,02% | - |
| 01.09.2026 | 2,38 | 2,40 | 2,26 | 2,31 | -1,35% | - |
| 31.08.2026 | 2,40 | 2,40 | 2,32 | 2,34 | -2,26% | 6.353,00 |
| 28.08.2026 | 2,63 | 2,64 | 2,39 | 2,39 | -7,25% | - |
| 27.08.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 2,26% | 105,00 |
| 26.08.2026 | 2,58 | 2,59 | 2,50 | 2,52 | -2,30% | - |
| 25.08.2026 | 2,50 | 2,59 | 2,45 | 2,58 | 1,00% | 9.819,00 |
| 24.08.2026 | 2,58 | 2,61 | 2,48 | 2,56 | -0,91% | 278,00 |
| 21.08.2026 | 2,65 | 2,85 | 2,53 | 2,58 | -2,03% | 15.917,00 |
| 20.08.2026 | 2,41 | 2,72 | 2,41 | 2,63 | 9,73% | 10.406,00 |
| 19.08.2026 | 2,41 | 2,51 | 2,27 | 2,40 | 0,06% | 32.315,00 |
| 18.08.2026 | 2,65 | 2,70 | 2,40 | 2,40 | -11,11% | 22.113,00 |
| 17.08.2026 | 2,29 | 2,72 | 2,26 | 2,70 | 19,03% | 13.016,00 |
| 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 |