15,180€
9,68%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,01 | 15,65 | 13,90 | 15,36 | 10,27% | 68,00 |
| 15.05.2025 | 14,24 | 14,30 | 13,43 | 13,93 | -3,60% | 6.650,00 |
| 14.05.2025 | 14,87 | 15,07 | 14,31 | 14,45 | -1,97% | - |
| 13.05.2025 | 13,98 | 14,89 | 13,85 | 14,74 | 5,36% | 7.606,00 |
| 12.05.2025 | 12,83 | 14,63 | 12,78 | 13,99 | 13,46% | 600,00 |
| 09.05.2025 | 12,89 | 13,20 | 11,98 | 12,33 | -2,30% | 2.700,00 |
| 08.05.2025 | 11,70 | 13,11 | 11,17 | 12,62 | 12,68% | 1.150,00 |
| 07.05.2025 | 11,48 | 11,70 | 11,00 | 11,20 | -0,18% | - |
| 06.05.2025 | 11,17 | 11,36 | 10,87 | 11,22 | -0,36% | 700,00 |
| 05.05.2025 | 11,79 | 12,06 | 11,18 | 11,26 | -7,70% | 312,00 |
| 02.05.2025 | 11,98 | 12,60 | 11,85 | 12,20 | 12,34% | 1.350,00 |
| 30.04.2025 | 11,47 | 11,51 | 10,45 | 10,86 | -5,40% | - |
| 29.04.2025 | 11,43 | 11,72 | 11,19 | 11,48 | 0,00% | 500,00 |
| 28.04.2025 | 11,53 | 12,17 | 11,08 | 11,48 | -2,71% | 3.040,00 |
| 25.04.2025 | 11,41 | 12,02 | 11,24 | 11,80 | 4,24% | 1.000,00 |
| 24.04.2025 | 10,64 | 11,48 | 10,45 | 11,32 | 4,62% | 2.528,00 |
| 23.04.2025 | 10,90 | 11,35 | 10,54 | 10,82 | 4,74% | 3.936,00 |
| 22.04.2025 | 9,38 | 10,45 | 9,38 | 10,33 | 5,03% | 1.851,00 |
| 17.04.2025 | 9,87 | 10,01 | 9,33 | 9,84 | 1,13% | 90,00 |
| 16.04.2025 | 9,64 | 10,06 | 9,55 | 9,73 | -4,00% | 800,00 |
| 15.04.2025 | 10,72 | 10,82 | 9,92 | 10,13 | -4,79% | - |
| 14.04.2025 | 11,05 | 11,42 | 10,52 | 10,64 | -1,02% | 152,00 |
| 11.04.2025 | 10,76 | 10,90 | 10,19 | 10,75 | 2,77% | - |
| 10.04.2025 | 11,36 | 11,41 | 10,23 | 10,46 | -9,44% | - |
| 09.04.2025 | 9,58 | 11,89 | 9,56 | 11,55 | 14,13% | 290,00 |
| 08.04.2025 | 10,93 | 11,30 | 9,83 | 10,12 | -3,25% | - |
| 07.04.2025 | 9,00 | 11,41 | 8,03 | 10,46 | 0,34% | 170,00 |
| 04.04.2025 | 10,90 | 11,35 | 9,15 | 10,43 | -3,25% | 1.000,00 |
| 03.04.2025 | 11,40 | 11,65 | 10,40 | 10,78 | -12,58% | 3.290,00 |
| 02.04.2025 | 12,18 | 12,65 | 11,70 | 12,33 | -0,20% | 4.700,00 |
| 01.04.2025 | 10,93 | 12,35 | 10,33 | 12,35 | 14,88% | 6.000,00 |
| 31.03.2025 | 10,40 | 13,65 | 10,28 | 10,75 | -0,69% | 490,00 |
| 28.03.2025 | 11,40 | 11,58 | 10,78 | 10,83 | -5,87% | - |
| 27.03.2025 | 12,10 | 12,15 | 11,40 | 11,50 | -4,56% | - |
| 26.03.2025 | 12,65 | 12,78 | 11,90 | 12,05 | -4,74% | 1.600,00 |
| 25.03.2025 | 12,73 | 12,90 | 12,35 | 12,65 | -2,13% | 100,00 |
| 24.03.2025 | 12,35 | 13,03 | 12,10 | 12,93 | 8,61% | 380,00 |
| 21.03.2025 | 11,98 | 11,98 | 11,43 | 11,90 | -0,42% | 250,00 |
| 20.03.2025 | 11,85 | 12,40 | 11,53 | 11,95 | 0,63% | - |
| 19.03.2025 | 11,18 | 12,15 | 11,15 | 11,88 | 7,22% | - |
| 18.03.2025 | 11,50 | 11,78 | 11,00 | 11,08 | -6,93% | - |
| 17.03.2025 | 11,25 | 12,05 | 11,20 | 11,90 | 3,48% | 600,00 |
| 14.03.2025 | 11,18 | 11,70 | 11,05 | 11,50 | 7,23% | 3.250,00 |
| 13.03.2025 | 11,15 | 11,33 | 10,55 | 10,73 | -3,81% | 250,00 |
| 12.03.2025 | 10,70 | 11,55 | 10,60 | 11,15 | 1,83% | - |
| 11.03.2025 | 10,75 | 11,15 | 10,13 | 10,95 | 2,82% | 4.300,00 |
| 10.03.2025 | 11,83 | 11,98 | 10,18 | 10,65 | -14,46% | 1.207,00 |
| 07.03.2025 | 12,30 | 12,75 | 11,60 | 12,45 | 0,00% | 600,00 |
| 06.03.2025 | 14,00 | 14,05 | 12,25 | 12,45 | -9,95% | - |
| 05.03.2025 | 13,55 | 13,85 | 13,03 | 13,83 | 4,54% | - |
| 04.03.2025 | 13,25 | 13,65 | 12,30 | 13,23 | -1,67% | - |
| 03.03.2025 | 15,33 | 16,68 | 13,38 | 13,45 | -5,45% | 1.900,00 |
| 28.02.2025 | 13,18 | 14,73 | 12,85 | 14,23 | 2,71% | 2.120,00 |
| 27.02.2025 | 14,55 | 15,48 | 13,85 | 13,85 | -2,81% | 162,00 |
| 26.02.2025 | 14,38 | 14,85 | 13,75 | 14,25 | 0,88% | - |
| 25.02.2025 | 15,40 | 15,40 | 13,03 | 14,13 | -10,88% | 2.326,00 |
| 24.02.2025 | 17,40 | 17,65 | 15,43 | 15,85 | -7,45% | 240,00 |
| 21.02.2025 | 18,40 | 19,40 | 17,03 | 17,13 | -7,93% | 250,00 |
| 20.02.2025 | 18,85 | 19,23 | 18,10 | 18,60 | -1,72% | - |
| 19.02.2025 | 19,18 | 19,75 | 18,85 | 18,93 | -0,13% | 5.496,00 |
| 18.02.2025 | 19,45 | 19,65 | 18,70 | 18,95 | -2,57% | - |
| 17.02.2025 | 19,53 | 19,65 | 19,23 | 19,45 | -0,26% | 1.178,00 |
| 14.02.2025 | 19,63 | 19,88 | 19,25 | 19,50 | -0,26% | 1.000,00 |
| 13.02.2025 | 19,35 | 19,73 | 18,95 | 19,55 | 0,00% | - |
| 12.02.2025 | 19,55 | 19,83 | 18,83 | 19,55 | 0,51% | - |
| 11.02.2025 | 20,25 | 20,40 | 19,35 | 19,45 | -3,71% | 900,00 |
| 10.02.2025 | 20,60 | 20,80 | 19,95 | 20,20 | 0,00% | 1.065,00 |
| 07.02.2025 | 20,35 | 22,05 | 20,00 | 20,20 | -0,49% | 5,00 |
| 06.02.2025 | 20,30 | 21,00 | 19,80 | 20,30 | 1,50% | - |
| 05.02.2025 | 20,55 | 21,30 | 20,00 | 20,00 | -3,61% | 400,00 |
| 04.02.2025 | 20,50 | 21,15 | 20,25 | 20,75 | -1,19% | - |
| 03.02.2025 | 18,40 | 21,25 | 18,25 | 21,00 | 0,48% | 325,00 |
| 31.01.2025 | 20,60 | 21,90 | 20,45 | 20,90 | 0,97% | - |
| 30.01.2025 | 19,73 | 20,80 | 19,63 | 20,70 | 7,25% | 15,00 |
| 29.01.2025 | 18,83 | 19,65 | 18,40 | 19,30 | 2,66% | 500,00 |
| 28.01.2025 | 19,95 | 20,15 | 18,10 | 18,80 | -0,27% | 785,00 |
| 27.01.2025 | 23,05 | 23,95 | 17,80 | 18,85 | -23,84% | 1.075,00 |
| 24.01.2025 | 24,70 | 26,45 | 24,45 | 24,75 | 1,43% | 1.000,00 |
| 23.01.2025 | 24,30 | 26,15 | 24,00 | 24,40 | -1,61% | - |
| 22.01.2025 | 24,50 | 25,30 | 23,75 | 24,80 | -1,00% | - |
| 21.01.2025 | 26,10 | 26,55 | 24,35 | 25,05 | -6,70% | 2.079,00 |
| 20.01.2025 | 26,80 | 27,75 | 26,25 | 26,85 | 2,68% | 3.408,00 |
| 17.01.2025 | 26,25 | 28,35 | 25,65 | 26,15 | 1,16% | 4.625,00 |
| 16.01.2025 | 25,50 | 26,30 | 24,70 | 25,85 | 1,57% | 1.520,00 |
| 15.01.2025 | 23,10 | 25,95 | 23,10 | 25,45 | 9,94% | 3.456,00 |
| 14.01.2025 | 22,75 | 24,35 | 22,60 | 23,15 | 3,12% | 80,00 |
| 13.01.2025 | 22,45 | 22,50 | 21,05 | 22,45 | -1,54% | - |
| 10.01.2025 | 22,60 | 23,50 | 21,55 | 22,80 | 2,47% | 120,00 |
| 09.01.2025 | 22,80 | 23,00 | 21,30 | 22,25 | -2,41% | - |
| 08.01.2025 | 23,60 | 24,00 | 21,90 | 22,80 | -5,00% | 2.550,00 |
| 07.01.2025 | 25,65 | 26,60 | 23,50 | 24,00 | -6,61% | 2.298,00 |
| 06.01.2025 | 23,90 | 26,05 | 23,50 | 25,70 | 9,59% | 1.665,00 |
| 03.01.2025 | 21,10 | 23,45 | 20,90 | 23,45 | 9,84% | - |
| 02.01.2025 | 20,50 | 21,55 | 20,10 | 21,35 | 2,64% | 120,00 |
| 30.12.2024 | 21,15 | 21,50 | 20,80 | 20,80 | -2,80% | 200,00 |
| 27.12.2024 | 23,25 | 23,50 | 21,20 | 21,40 | 2,88% | 200,00 |
| 23.12.2024 | 22,70 | 23,20 | 20,70 | 20,80 | -8,37% | 299,00 |
| 20.12.2024 | 23,20 | 23,60 | 21,20 | 22,70 | -0,87% | 1.722,00 |
| 19.12.2024 | 25,35 | 26,50 | 22,80 | 22,90 | -9,31% | 1.490,00 |
| 18.12.2024 | 27,90 | 28,80 | 24,50 | 25,25 | -10,62% | 1.790,00 |