19,860€
6,77%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 14,62 | 14,63 | 13,45 | 13,53 | -1,74% | 1.000,00 |
| 28.05.2025 | 14,72 | 15,07 | 13,73 | 13,77 | -7,65% | - |
| 27.05.2025 | 14,88 | 15,32 | 14,57 | 14,91 | 0,20% | 1.800,00 |
| 26.05.2025 | 15,04 | 15,14 | 14,78 | 14,88 | 1,64% | 500,00 |
| 23.05.2025 | 15,04 | 15,25 | 14,32 | 14,64 | -3,43% | 4.000,00 |
| 22.05.2025 | 14,89 | 15,44 | 14,68 | 15,16 | 4,84% | 500,00 |
| 21.05.2025 | 14,99 | 15,70 | 14,13 | 14,46 | -3,08% | 4.450,00 |
| 20.05.2025 | 15,25 | 15,47 | 14,54 | 14,92 | -2,42% | 300,00 |
| 19.05.2025 | 14,90 | 15,32 | 14,16 | 15,29 | -0,46% | 1.000,00 |
| 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 |