34,850€
2,05%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 34,75 | 35,33 | 34,68 | 34,83 | 1,98% | - |
| 17.12.2025 | 31,30 | 39,58 | 30,83 | 34,15 | 12,71% | 1.290,00 |
| 16.12.2025 | 30,05 | 31,58 | 29,03 | 30,30 | 0,83% | 335,00 |
| 15.12.2025 | 35,30 | 35,55 | 29,58 | 30,05 | -14,69% | - |
| 12.12.2025 | 40,28 | 40,30 | 34,93 | 35,23 | -4,93% | 1.860,00 |
| 11.12.2025 | 38,38 | 39,83 | 36,45 | 37,05 | -7,14% | 105,00 |
| 10.12.2025 | 38,40 | 40,30 | 37,43 | 39,90 | 3,10% | 170,00 |
| 09.12.2025 | 36,63 | 39,55 | 36,15 | 38,70 | 7,50% | 2.200,00 |
| 08.12.2025 | 37,23 | 37,43 | 35,83 | 36,00 | -1,44% | 600,00 |
| 05.12.2025 | 36,78 | 37,13 | 35,25 | 36,53 | 6,02% | - |
| 04.12.2025 | 34,18 | 36,90 | 33,38 | 34,45 | 0,36% | - |
| 03.12.2025 | 33,35 | 34,50 | 31,75 | 34,33 | 4,97% | 159,00 |
| 02.12.2025 | 38,38 | 38,70 | 31,90 | 32,70 | -12,45% | 200,00 |
| 01.12.2025 | 36,40 | 37,35 | 35,80 | 37,35 | 1,22% | 10,00 |
| 28.11.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -2,51% | - |
| 27.11.2025 | 36,55 | 37,85 | 36,55 | 37,85 | 8,14% | 300,00 |
| 26.11.2025 | 34,55 | 35,00 | 34,55 | 35,00 | 5,42% | 190,00 |
| 25.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 7,62% | - |
| 24.11.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 4,40% | - |
| 21.11.2025 | 28,90 | 29,95 | 28,05 | 29,55 | -1,99% | 1.940,00 |
| 20.11.2025 | 34,80 | 35,00 | 30,15 | 30,15 | -6,80% | 677,00 |
| 19.11.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -1,07% | - |
| 18.11.2025 | 31,00 | 32,70 | 31,00 | 32,70 | 0,93% | 50,00 |
| 17.11.2025 | 32,40 | 33,00 | 31,55 | 32,40 | -4,42% | 1.965,00 |
| 14.11.2025 | 29,60 | 33,90 | 28,75 | 33,90 | 5,12% | 3.845,00 |
| 13.11.2025 | 36,40 | 36,50 | 32,25 | 32,25 | -10,29% | 1.025,00 |
| 12.11.2025 | 38,10 | 39,25 | 35,55 | 35,95 | -2,71% | 285,00 |
| 11.11.2025 | 40,10 | 40,20 | 36,95 | 36,95 | -9,44% | 56,00 |
| 10.11.2025 | 40,80 | 40,90 | 40,80 | 40,80 | 14,61% | 250,00 |
| 09.11.2025 | 37,50 | 38,35 | 35,60 | 35,60 | -4,43% | 852,00 |
| 06.11.2025 | 40,85 | 42,20 | 36,80 | 37,25 | -9,81% | 2.518,00 |
| 05.11.2025 | 41,60 | 43,95 | 41,30 | 41,30 | -5,49% | 2.343,00 |
| 04.11.2025 | 46,00 | 46,00 | 40,15 | 43,70 | -4,27% | 3.714,00 |
| 03.11.2025 | 43,70 | 47,05 | 43,25 | 45,65 | 4,46% | 2.299,00 |
| 31.10.2025 | 42,10 | 45,15 | 42,10 | 43,70 | 2,82% | 540,00 |
| 30.10.2025 | 44,40 | 44,40 | 42,50 | 42,50 | -5,66% | 248,00 |
| 29.10.2025 | 44,00 | 45,05 | 41,90 | 45,05 | 6,50% | 1.420,00 |
| 28.10.2025 | 42,50 | 46,55 | 41,65 | 42,30 | -1,51% | 400,00 |
| 27.10.2025 | 44,05 | 44,05 | 41,05 | 42,95 | 14,53% | 1.421,00 |
| 24.10.2025 | 35,60 | 38,15 | 35,60 | 37,50 | 11,28% | 850,00 |
| 23.10.2025 | 33,55 | 34,70 | 32,90 | 33,70 | 0,45% | 1.975,00 |
| 22.10.2025 | 39,10 | 39,10 | 33,55 | 33,55 | -16,13% | 247,00 |
| 21.10.2025 | 41,75 | 41,75 | 39,75 | 40,00 | -5,66% | 100,00 |
| 20.10.2025 | 43,40 | 44,80 | 42,40 | 42,40 | 3,04% | 125,00 |
| 17.10.2025 | 40,00 | 41,40 | 36,50 | 41,15 | -5,51% | 1.941,00 |
| 16.10.2025 | 46,60 | 47,25 | 43,55 | 43,55 | -7,34% | 412,00 |
| 15.10.2025 | 43,60 | 48,90 | 43,60 | 47,00 | 10,33% | 4.225,00 |
| 14.10.2025 | 40,85 | 43,05 | 39,25 | 42,60 | 8,40% | 759,00 |
| 13.10.2025 | 38,65 | 40,65 | 38,65 | 39,30 | -1,75% | 1.336,00 |
| 10.10.2025 | 40,50 | 44,00 | 39,20 | 40,00 | 2,96% | 1.118,00 |
| 09.10.2025 | 35,60 | 38,85 | 35,60 | 38,85 | 8,82% | 635,00 |
| 07.10.2025 | 35,20 | 36,30 | 34,70 | 35,70 | -0,70% | 1.883,00 |
| 06.10.2025 | 34,85 | 35,95 | 34,85 | 35,95 | 5,74% | 440,00 |
| 03.10.2025 | 33,15 | 35,20 | 33,15 | 34,00 | 2,41% | 345,00 |
| 02.10.2025 | 31,40 | 33,20 | 31,40 | 33,20 | 7,27% | 1.495,00 |
| 01.10.2025 | 29,25 | 31,80 | 29,00 | 30,95 | 6,91% | 463,00 |
| 30.09.2025 | 29,20 | 29,20 | 28,95 | 28,95 | -2,03% | - |
| 29.09.2025 | 28,70 | 30,15 | 28,70 | 29,55 | 6,68% | 565,00 |
| 26.09.2025 | 29,75 | 30,05 | 27,70 | 27,70 | -6,73% | 450,00 |
| 25.09.2025 | 32,00 | 32,00 | 29,45 | 29,70 | -5,56% | 2.946,00 |
| 24.09.2025 | 30,00 | 31,45 | 30,00 | 31,45 | 3,28% | 450,00 |
| 23.09.2025 | 31,95 | 32,70 | 30,10 | 30,45 | -2,72% | 1.275,00 |
| 22.09.2025 | 30,30 | 31,30 | 29,25 | 31,30 | 3,30% | 1.995,00 |
| 19.09.2025 | 31,55 | 31,55 | 30,30 | 30,30 | -8,18% | 693,00 |
| 18.09.2025 | 32,35 | 33,75 | 32,35 | 33,00 | 6,28% | 650,00 |
| 17.09.2025 | 29,40 | 31,05 | 29,35 | 31,05 | 6,52% | 500,00 |
| 16.09.2025 | 28,75 | 29,45 | 28,75 | 29,15 | 0,69% | 816,00 |
| 15.09.2025 | 27,60 | 28,95 | 27,35 | 28,95 | 6,83% | 1.770,00 |
| 12.09.2025 | 27,40 | 27,65 | 27,10 | 27,10 | 0,37% | 20,00 |
| 11.09.2025 | 26,55 | 27,15 | 26,25 | 27,00 | 3,05% | 5.314,00 |
| 10.09.2025 | 24,95 | 26,45 | 24,95 | 26,20 | 5,01% | 3.682,00 |
| 09.09.2025 | 22,15 | 24,95 | 22,15 | 24,95 | 14,71% | 2.270,00 |
| 08.09.2025 | 21,25 | 21,75 | 21,25 | 21,75 | 1,64% | 400,00 |
| 05.09.2025 | 22,30 | 22,30 | 21,00 | 21,40 | -4,46% | 135,00 |
| 04.09.2025 | 23,10 | 23,60 | 22,40 | 22,40 | -4,68% | 1.300,00 |
| 03.09.2025 | 23,55 | 24,20 | 23,05 | 23,50 | 0,43% | 3.450,00 |
| 02.09.2025 | 23,00 | 23,40 | 22,75 | 23,40 | 2,63% | 1.450,00 |
| 01.09.2025 | 22,35 | 22,80 | 22,35 | 22,80 | 1,56% | 365,00 |
| 29.08.2025 | 22,85 | 22,85 | 22,30 | 22,45 | -2,39% | 1.356,00 |
| 28.08.2025 | 22,45 | 23,00 | 22,45 | 23,00 | -1,71% | 400,00 |
| 27.08.2025 | 22,55 | 23,40 | 22,05 | 23,40 | 15,84% | 582,00 |
| 25.08.2025 | 19,44 | 20,20 | 18,78 | 20,20 | 1,71% | 3.975,00 |
| 22.08.2025 | 18,34 | 19,90 | 18,34 | 19,86 | 6,77% | 100,00 |
| 21.08.2025 | 19,02 | 19,02 | 18,60 | 18,60 | -2,52% | 500,00 |
| 20.08.2025 | 18,68 | 19,08 | 18,60 | 19,08 | 1,49% | 172,00 |
| 19.08.2025 | 20,35 | 21,35 | 18,80 | 18,80 | -8,96% | 390,00 |
| 18.08.2025 | 19,50 | 20,65 | 19,50 | 20,65 | 3,77% | 30,00 |
| 16.08.2025 | 20,50 | 20,50 | 19,60 | 19,90 | -1,49% | 2.395,00 |
| 14.08.2025 | 18,86 | 20,45 | 18,72 | 20,20 | 5,32% | 297,00 |
| 13.08.2025 | 18,36 | 19,18 | 18,36 | 19,18 | 7,87% | 250,00 |
| 12.08.2025 | 17,56 | 17,78 | 17,56 | 17,78 | 3,73% | - |
| 11.08.2025 | 17,56 | 17,56 | 17,14 | 17,14 | 2,63% | - |
| 08.08.2025 | 17,06 | 17,06 | 16,22 | 16,70 | -4,68% | 1.257,00 |
| 07.08.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,34% | - |
| 06.08.2025 | 17,58 | 17,58 | 17,42 | 17,58 | -3,93% | 63,00 |
| 05.08.2025 | 18,22 | 18,30 | 18,22 | 18,30 | 1,67% | 30,00 |
| 04.08.2025 | 17,18 | 18,00 | 17,18 | 18,00 | 4,65% | - |
| 01.08.2025 | 18,22 | 18,22 | 17,10 | 17,20 | -9,85% | 6.834,00 |
| 31.07.2025 | 17,34 | 19,08 | 17,34 | 19,08 | 10,80% | 2.728,00 |
| 30.07.2025 | 17,02 | 17,22 | 17,02 | 17,22 | 2,99% | 2.616,00 |