42,775€
-8,99%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,13 | 47,70 | 43,55 | 43,98 | -6,93% | 624,00 |
| 15.10.2025 | 43,83 | 49,25 | 43,50 | 47,25 | 10,92% | 5.225,00 |
| 14.10.2025 | 40,80 | 45,10 | 37,55 | 42,60 | 1,55% | 1.109,00 |
| 13.10.2025 | 38,83 | 41,98 | 37,95 | 41,95 | 4,88% | 2.436,00 |
| 10.10.2025 | 40,78 | 44,30 | 37,00 | 40,00 | 0,00% | 1.438,00 |
| 09.10.2025 | 38,18 | 40,25 | 37,50 | 40,00 | 6,67% | 1.135,00 |
| 08.10.2025 | 35,93 | 38,98 | 35,90 | 37,50 | 5,04% | 371,00 |
| 07.10.2025 | 35,43 | 37,20 | 33,33 | 35,70 | -0,07% | 2.283,00 |
| 06.10.2025 | 34,65 | 36,20 | 34,63 | 35,73 | 4,69% | 500,00 |
| 03.10.2025 | 33,13 | 35,45 | 32,95 | 34,13 | 2,25% | 290,00 |
| 02.10.2025 | 31,70 | 33,50 | 31,35 | 33,38 | 7,23% | 1.645,00 |
| 01.10.2025 | 29,25 | 31,85 | 28,93 | 31,13 | 4,80% | 963,00 |
| 30.09.2025 | 29,50 | 29,93 | 28,93 | 29,70 | -0,17% | - |
| 29.09.2025 | 29,33 | 30,30 | 28,75 | 29,75 | 4,94% | 1.125,00 |
| 26.09.2025 | 29,93 | 30,20 | 27,65 | 28,35 | -5,18% | 450,00 |
| 25.09.2025 | 31,53 | 32,65 | 28,90 | 29,90 | -7,29% | 3.597,00 |
| 24.09.2025 | 30,45 | 32,48 | 30,23 | 32,25 | 7,59% | 600,00 |
| 23.09.2025 | 32,15 | 32,98 | 29,75 | 29,98 | -6,77% | 2.275,00 |
| 22.09.2025 | 30,53 | 32,48 | 29,20 | 32,15 | 4,38% | 3.175,00 |
| 19.09.2025 | 31,53 | 31,95 | 30,35 | 30,80 | -3,75% | 773,00 |
| 18.09.2025 | 32,68 | 33,68 | 31,95 | 32,00 | 0,16% | 1.450,00 |
| 17.09.2025 | 29,63 | 32,38 | 28,65 | 31,95 | 8,12% | 500,00 |
| 16.09.2025 | 29,10 | 30,00 | 28,60 | 29,55 | 2,07% | 906,00 |
| 15.09.2025 | 27,98 | 28,95 | 27,43 | 28,95 | 4,51% | 1.430,00 |
| 12.09.2025 | 27,53 | 28,00 | 27,18 | 27,70 | 1,84% | 40,00 |
| 11.09.2025 | 26,70 | 27,40 | 26,18 | 27,20 | 2,93% | 5.015,00 |
| 10.09.2025 | 25,23 | 27,15 | 25,08 | 26,43 | 6,02% | 3.682,00 |
| 09.09.2025 | 22,35 | 24,93 | 22,30 | 24,93 | 13,30% | 1.670,00 |
| 08.09.2025 | 21,53 | 22,25 | 21,35 | 22,00 | 1,62% | - |
| 05.09.2025 | 22,23 | 23,15 | 20,65 | 21,65 | -1,48% | 200,00 |
| 04.09.2025 | 23,38 | 24,13 | 21,93 | 21,98 | -7,38% | 1.700,00 |
| 03.09.2025 | 23,68 | 24,50 | 22,55 | 23,73 | 0,85% | 5.150,00 |
| 02.09.2025 | 23,10 | 23,63 | 21,33 | 23,53 | 2,17% | 2.350,00 |
| 01.09.2025 | 22,70 | 23,23 | 22,43 | 23,03 | 0,77% | 680,00 |
| 29.08.2025 | 22,95 | 23,20 | 22,00 | 22,85 | 0,77% | 1.356,00 |
| 28.08.2025 | 22,65 | 23,38 | 22,53 | 22,68 | 0,00% | 400,00 |
| 27.08.2025 | 22,33 | 23,55 | 22,15 | 22,68 | 1,80% | 582,00 |
| 26.08.2025 | 19,96 | 22,63 | 19,85 | 22,28 | 10,27% | 4.150,00 |
| 25.08.2025 | 19,40 | 20,35 | 18,73 | 20,20 | 1,33% | 4.025,00 |
| 22.08.2025 | 18,58 | 20,06 | 18,13 | 19,94 | 8,28% | 200,00 |
| 21.08.2025 | 19,18 | 19,38 | 18,18 | 18,41 | -3,81% | 1.000,00 |
| 20.08.2025 | 18,84 | 19,17 | 17,76 | 19,14 | 1,43% | 322,00 |
| 19.08.2025 | 20,53 | 21,15 | 18,49 | 18,87 | -9,82% | 890,00 |
| 18.08.2025 | 19,59 | 21,25 | 19,32 | 20,93 | 5,10% | 60,00 |
| 15.08.2025 | 20,80 | 20,83 | 19,49 | 19,91 | -2,52% | 1.245,00 |
| 14.08.2025 | 18,92 | 20,43 | 18,28 | 20,43 | 6,88% | 321,00 |
| 13.08.2025 | 18,48 | 19,15 | 18,40 | 19,11 | 3,47% | 250,00 |
| 12.08.2025 | 17,71 | 18,50 | 17,58 | 18,47 | 4,41% | - |
| 11.08.2025 | 17,61 | 18,34 | 16,96 | 17,69 | 5,86% | - |
| 08.08.2025 | 17,19 | 17,37 | 16,02 | 16,71 | -2,51% | 1.657,00 |
| 07.08.2025 | 17,68 | 18,60 | 16,54 | 17,14 | -3,44% | - |
| 06.08.2025 | 17,74 | 17,78 | 17,18 | 17,75 | 1,25% | 163,00 |
| 05.08.2025 | 18,38 | 18,45 | 17,22 | 17,53 | -4,36% | 30,00 |
| 04.08.2025 | 17,40 | 18,33 | 16,88 | 18,33 | 7,26% | - |
| 01.08.2025 | 18,35 | 18,35 | 16,51 | 17,09 | -8,07% | 6.834,00 |
| 31.07.2025 | 17,45 | 19,21 | 17,34 | 18,59 | 7,09% | 2.728,00 |
| 30.07.2025 | 17,14 | 17,41 | 16,96 | 17,36 | 1,76% | 2.616,00 |
| 29.07.2025 | 17,75 | 17,90 | 16,69 | 17,06 | -2,74% | 1.016,00 |
| 28.07.2025 | 18,00 | 18,05 | 17,33 | 17,54 | 1,10% | - |
| 25.07.2025 | 17,50 | 17,95 | 17,04 | 17,35 | -3,50% | 730,00 |
| 24.07.2025 | 18,20 | 18,46 | 17,89 | 17,98 | -2,12% | - |
| 23.07.2025 | 18,28 | 18,59 | 17,75 | 18,37 | 0,88% | 200,00 |
| 22.07.2025 | 18,39 | 18,75 | 17,43 | 18,21 | -0,33% | - |
| 21.07.2025 | 18,68 | 19,46 | 18,14 | 18,27 | -1,62% | - |
| 18.07.2025 | 19,72 | 19,72 | 18,01 | 18,57 | -2,57% | 1.750,00 |
| 17.07.2025 | 19,02 | 19,33 | 18,61 | 19,06 | -0,26% | 1.304,00 |
| 16.07.2025 | 18,67 | 19,65 | 18,65 | 19,11 | 2,80% | - |
| 15.07.2025 | 18,58 | 18,95 | 18,33 | 18,59 | -1,90% | 1.300,00 |
| 14.07.2025 | 19,15 | 20,15 | 18,74 | 18,95 | 1,55% | 1.370,00 |
| 11.07.2025 | 19,82 | 19,98 | 18,50 | 18,66 | -1,01% | 3.516,00 |
| 10.07.2025 | 17,95 | 19,11 | 17,88 | 18,85 | 3,86% | 50,00 |
| 09.07.2025 | 17,77 | 18,31 | 17,15 | 18,15 | 1,91% | 2.690,00 |
| 08.07.2025 | 18,16 | 19,18 | 17,73 | 17,81 | -1,44% | 5.180,00 |
| 07.07.2025 | 18,85 | 18,98 | 17,09 | 18,07 | -0,22% | 4.847,00 |
| 04.07.2025 | 18,49 | 18,53 | 17,83 | 18,11 | -3,00% | 2.390,00 |
| 03.07.2025 | 18,03 | 18,95 | 17,75 | 18,67 | 4,59% | 2.609,00 |
| 02.07.2025 | 15,99 | 18,31 | 15,99 | 17,85 | 13,98% | 1.867,00 |
| 01.07.2025 | 15,60 | 16,73 | 15,26 | 15,66 | -0,89% | 200,00 |
| 30.06.2025 | 15,29 | 15,98 | 15,19 | 15,80 | 4,91% | - |
| 27.06.2025 | 16,01 | 16,09 | 14,90 | 15,06 | -5,64% | 600,00 |
| 26.06.2025 | 15,01 | 16,12 | 14,57 | 15,96 | 6,68% | 345,00 |
| 25.06.2025 | 14,88 | 16,02 | 14,87 | 14,96 | 0,81% | 1.000,00 |
| 24.06.2025 | 14,22 | 14,84 | 13,99 | 14,84 | 8,08% | 1.600,00 |
| 23.06.2025 | 14,20 | 14,66 | 13,26 | 13,73 | -5,44% | - |
| 20.06.2025 | 14,86 | 15,35 | 14,30 | 14,52 | -1,96% | - |
| 19.06.2025 | 15,00 | 15,10 | 14,59 | 14,81 | -0,20% | 2.500,00 |
| 18.06.2025 | 14,82 | 15,15 | 14,50 | 14,84 | 0,27% | 140,00 |
| 17.06.2025 | 15,60 | 15,73 | 14,59 | 14,80 | -7,27% | - |
| 16.06.2025 | 15,50 | 16,07 | 15,18 | 15,96 | 5,42% | - |
| 13.06.2025 | 14,87 | 15,87 | 14,87 | 15,14 | -4,66% | 300,00 |
| 12.06.2025 | 15,67 | 16,37 | 15,36 | 15,88 | -1,49% | 21.231,00 |
| 11.06.2025 | 16,14 | 16,40 | 15,87 | 16,12 | -0,68% | 6.000,00 |
| 10.06.2025 | 16,42 | 16,77 | 15,91 | 16,23 | -0,06% | 5.450,00 |
| 09.06.2025 | 16,50 | 17,39 | 15,98 | 16,24 | -0,25% | 9.000,00 |
| 06.06.2025 | 14,60 | 16,50 | 14,02 | 16,28 | 14,17% | 125,00 |
| 05.06.2025 | 14,90 | 15,10 | 14,04 | 14,26 | -4,42% | - |
| 04.06.2025 | 14,08 | 14,99 | 13,79 | 14,92 | 5,67% | - |
| 03.06.2025 | 13,34 | 14,25 | 13,27 | 14,12 | 6,25% | 600,00 |
| 02.06.2025 | 13,31 | 13,64 | 13,11 | 13,29 | -1,19% | 1.526,00 |
| 30.05.2025 | 13,54 | 13,59 | 13,02 | 13,45 | -0,59% | 400,00 |