42,050€
3,96%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,33 | 42,33 | 38,20 | 41,90 | 2,51% | 3.669,00 |
| 06.03.2026 | 44,13 | 44,30 | 40,33 | 40,88 | -7,63% | 602,00 |
| 05.03.2026 | 46,43 | 47,35 | 42,05 | 44,25 | -4,94% | - |
| 04.03.2026 | 40,73 | 47,13 | 40,68 | 46,55 | 13,68% | 2.603,00 |
| 03.03.2026 | 44,23 | 44,45 | 40,95 | 40,95 | -9,10% | 9.207,00 |
| 02.03.2026 | 44,53 | 48,03 | 43,45 | 45,05 | -0,11% | 6.510,00 |
| 27.02.2026 | 46,18 | 46,83 | 43,80 | 45,10 | -2,91% | 6.300,00 |
| 26.02.2026 | 46,80 | 48,98 | 45,95 | 46,45 | -0,91% | - |
| 25.02.2026 | 50,40 | 52,40 | 46,53 | 46,88 | -6,72% | 725,00 |
| 24.02.2026 | 45,88 | 51,15 | 45,25 | 50,25 | 9,66% | 2.482,00 |
| 23.02.2026 | 44,63 | 47,18 | 44,00 | 45,83 | 0,38% | 1.920,00 |
| 20.02.2026 | 46,90 | 47,68 | 44,70 | 45,65 | -1,72% | 6.611,00 |
| 19.02.2026 | 46,00 | 46,58 | 43,75 | 46,45 | 2,03% | 2.825,00 |
| 18.02.2026 | 44,70 | 46,83 | 44,15 | 45,53 | 1,90% | 1.797,00 |
| 17.02.2026 | 45,35 | 46,05 | 43,40 | 44,68 | -1,27% | - |
| 16.02.2026 | 45,33 | 45,40 | 44,98 | 45,25 | 0,33% | - |
| 13.02.2026 | 43,05 | 46,88 | 41,90 | 45,10 | 7,25% | - |
| 12.02.2026 | 45,08 | 45,63 | 41,83 | 42,05 | -5,82% | - |
| 11.02.2026 | 45,63 | 48,03 | 43,78 | 44,65 | -3,20% | 2.356,00 |
| 10.02.2026 | 47,55 | 47,83 | 45,98 | 46,13 | -3,35% | 5.400,00 |
| 09.02.2026 | 45,35 | 48,05 | 42,95 | 47,73 | 6,71% | 8.653,00 |
| 06.02.2026 | 37,95 | 44,73 | 37,55 | 44,73 | 18,95% | 4.496,00 |
| 05.02.2026 | 44,25 | 45,15 | 37,20 | 37,60 | -18,13% | 8.317,00 |
| 04.02.2026 | 49,93 | 50,35 | 41,95 | 45,93 | -7,60% | 5.242,00 |
| 03.02.2026 | 48,40 | 50,95 | 47,38 | 49,70 | 4,47% | 4.580,00 |
| 02.02.2026 | 42,25 | 49,15 | 41,65 | 47,58 | 1,01% | 7.818,00 |
| 30.01.2026 | 50,80 | 52,45 | 46,93 | 47,10 | -7,92% | 2.875,00 |
| 29.01.2026 | 53,15 | 54,65 | 49,70 | 51,15 | -5,54% | 7.399,00 |
| 28.01.2026 | 52,25 | 55,15 | 51,50 | 54,15 | 5,35% | 12.923,00 |
| 27.01.2026 | 48,35 | 51,85 | 47,33 | 51,40 | 7,08% | 985,00 |
| 26.01.2026 | 48,70 | 50,50 | 46,90 | 48,00 | -2,69% | 29.700,00 |
| 23.01.2026 | 47,20 | 51,45 | 45,40 | 49,33 | 5,11% | 1.265,00 |
| 22.01.2026 | 50,95 | 52,00 | 46,83 | 46,93 | -6,89% | 1.850,00 |
| 21.01.2026 | 49,48 | 53,35 | 47,15 | 50,40 | 1,36% | 3.440,00 |
| 20.01.2026 | 48,83 | 51,15 | 46,15 | 49,73 | -0,30% | 6.630,00 |
| 19.01.2026 | 49,30 | 50,23 | 48,48 | 49,88 | -2,59% | 1.500,00 |
| 16.01.2026 | 49,40 | 52,25 | 47,18 | 51,20 | 3,75% | 7.963,00 |
| 15.01.2026 | 49,85 | 51,40 | 48,05 | 49,35 | -1,69% | 1.900,00 |
| 14.01.2026 | 53,25 | 53,75 | 49,48 | 50,20 | -4,47% | 1.064,00 |
| 13.01.2026 | 52,25 | 53,80 | 51,60 | 52,55 | 0,48% | 1.170,00 |
| 12.01.2026 | 51,55 | 52,80 | 50,45 | 52,30 | 1,55% | 3.739,00 |
| 09.01.2026 | 49,80 | 53,90 | 49,65 | 51,50 | 3,47% | 1.988,00 |
| 08.01.2026 | 49,55 | 51,30 | 48,75 | 49,78 | 0,25% | - |
| 07.01.2026 | 50,03 | 51,25 | 48,70 | 49,65 | -0,65% | 14.400,00 |
| 06.01.2026 | 49,93 | 51,50 | 48,20 | 49,98 | 0,25% | 3.712,00 |
| 05.01.2026 | 44,63 | 50,90 | 44,60 | 49,85 | 14,01% | 3.335,00 |
| 02.01.2026 | 39,78 | 44,80 | 39,75 | 43,73 | 4,73% | 1.370,00 |
| 30.12.2025 | 41,50 | 41,85 | 41,10 | 41,75 | -3,02% | 80,00 |
| 29.12.2025 | 43,05 | 44,10 | 40,78 | 43,05 | -3,75% | 1.180,00 |
| 23.12.2025 | 42,43 | 45,68 | 40,65 | 44,73 | 1,19% | 2.626,00 |
| 22.12.2025 | 38,20 | 44,73 | 37,88 | 44,20 | 18,66% | 1.527,00 |
| 19.12.2025 | 34,43 | 37,98 | 34,20 | 37,25 | 13,22% | - |
| 18.12.2025 | 34,75 | 38,85 | 32,90 | 32,90 | -3,66% | 10,00 |
| 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 |