37,850€
8,14%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 36,88 | 38,40 | 36,45 | 37,80 | 8,00% | 300,00 |
| 26.11.2025 | 35,10 | 36,73 | 34,30 | 35,00 | 2,04% | 190,00 |
| 25.11.2025 | 33,53 | 34,38 | 31,85 | 34,30 | 3,39% | - |
| 24.11.2025 | 30,98 | 33,55 | 30,28 | 33,18 | 10,03% | - |
| 21.11.2025 | 28,93 | 30,45 | 27,13 | 30,15 | 0,00% | 1.940,00 |
| 20.11.2025 | 35,20 | 35,58 | 29,05 | 30,15 | -7,30% | 677,00 |
| 19.11.2025 | 32,75 | 34,55 | 31,88 | 32,53 | -0,54% | - |
| 18.11.2025 | 31,13 | 34,40 | 30,90 | 32,70 | 2,27% | 150,00 |
| 17.11.2025 | 32,68 | 33,70 | 30,73 | 31,98 | -0,39% | 809,00 |
| 14.11.2025 | 29,30 | 34,33 | 27,33 | 32,10 | 3,13% | 3.855,00 |
| 13.11.2025 | 36,83 | 36,85 | 30,90 | 31,13 | -14,49% | 1.150,00 |
| 12.11.2025 | 38,55 | 39,50 | 34,45 | 36,40 | -2,54% | 495,00 |
| 11.11.2025 | 40,65 | 40,95 | 36,40 | 37,35 | -8,40% | 138,00 |
| 10.11.2025 | 40,65 | 42,10 | 38,78 | 40,78 | 5,43% | 250,00 |
| 07.11.2025 | 38,00 | 39,05 | 34,73 | 38,68 | 3,83% | 754,00 |
| 06.11.2025 | 41,15 | 41,88 | 36,80 | 37,25 | -9,37% | 2.868,00 |
| 05.11.2025 | 42,38 | 44,75 | 40,88 | 41,10 | -3,46% | 2.543,00 |
| 04.11.2025 | 46,28 | 50,85 | 39,45 | 42,58 | -10,88% | 6.214,00 |
| 03.11.2025 | 43,55 | 48,15 | 42,43 | 47,78 | 9,95% | 2.275,00 |
| 31.10.2025 | 42,55 | 45,73 | 42,00 | 43,45 | 1,11% | 930,00 |
| 30.10.2025 | 44,85 | 45,15 | 41,18 | 42,98 | -4,61% | 248,00 |
| 29.10.2025 | 44,20 | 46,00 | 42,05 | 45,05 | 5,20% | 1.420,00 |
| 28.10.2025 | 42,23 | 46,93 | 41,88 | 42,83 | -0,06% | 300,00 |
| 27.10.2025 | 43,55 | 43,70 | 41,05 | 42,85 | 4,58% | 2.382,00 |
| 24.10.2025 | 35,90 | 41,00 | 35,90 | 40,98 | 17,24% | 1.510,00 |
| 23.10.2025 | 34,03 | 35,93 | 32,95 | 34,95 | 4,17% | 2.475,00 |
| 22.10.2025 | 39,33 | 40,10 | 31,18 | 33,55 | -17,62% | 259,00 |
| 21.10.2025 | 42,20 | 43,05 | 39,33 | 40,73 | -3,95% | 100,00 |
| 20.10.2025 | 44,00 | 45,10 | 41,78 | 42,40 | 2,48% | 350,00 |
| 17.10.2025 | 40,43 | 41,75 | 36,30 | 41,38 | -1,95% | 3.041,00 |
| 16.10.2025 | 47,13 | 47,70 | 42,08 | 42,20 | -10,69% | 654,00 |
| 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 |