92,835€
0,68%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 93,36 | 97,78 | 92,15 | 92,84 | 0,68% | 3.996,00 |
| 08.07.2026 | 83,71 | 93,08 | 79,76 | 92,21 | 8,85% | 362,00 |
| 07.07.2026 | 89,09 | 89,90 | 81,04 | 84,72 | -6,60% | - |
| 06.07.2026 | 86,36 | 95,88 | 86,22 | 90,70 | 5,74% | 1.192,00 |
| 03.07.2026 | 85,18 | 89,27 | 85,11 | 85,78 | 0,91% | 2.991,00 |
| 02.07.2026 | 93,50 | 94,45 | 82,58 | 85,01 | -8,56% | 4.416,00 |
| 01.07.2026 | 100,89 | 101,84 | 86,61 | 92,96 | -8,03% | 1.202,00 |
| 30.06.2026 | 103,65 | 104,06 | 98,90 | 101,08 | -2,34% | 329,00 |
| 29.06.2026 | 108,77 | 110,71 | 98,03 | 103,50 | -4,11% | 871,00 |
| 26.06.2026 | 102,87 | 108,77 | 96,08 | 107,94 | 4,37% | - |
| 25.06.2026 | 104,42 | 106,95 | 96,56 | 103,42 | 1,18% | - |
| 24.06.2026 | 106,64 | 107,52 | 98,33 | 102,21 | -3,58% | 1.771,00 |
| 23.06.2026 | 101,60 | 109,07 | 97,80 | 106,01 | 0,17% | 3.570,00 |
| 22.06.2026 | 107,99 | 113,22 | 103,93 | 105,83 | -0,87% | 145,00 |
| 19.06.2026 | 108,59 | 108,59 | 106,15 | 106,76 | -1,81% | 3.445,00 |
| 18.06.2026 | 104,90 | 110,58 | 103,85 | 108,73 | 5,45% | - |
| 17.06.2026 | 105,33 | 109,00 | 102,88 | 103,11 | -1,46% | - |
| 16.06.2026 | 103,85 | 107,49 | 102,10 | 104,64 | 1,24% | 2.029,00 |
| 15.06.2026 | 105,50 | 110,38 | 102,47 | 103,36 | 0,58% | 1.476,00 |
| 12.06.2026 | 101,79 | 107,28 | 99,47 | 102,76 | 2,32% | 843,00 |
| 11.06.2026 | 92,53 | 101,14 | 92,53 | 100,43 | 9,40% | 200,00 |
| 10.06.2026 | 95,78 | 100,90 | 90,51 | 91,80 | -5,97% | - |
| 09.06.2026 | 104,46 | 107,77 | 93,12 | 97,63 | -5,37% | 310,00 |
| 08.06.2026 | 98,03 | 104,99 | 97,56 | 103,17 | 5,92% | 5.333,00 |
| 05.06.2026 | 108,59 | 108,98 | 93,95 | 97,40 | -11,40% | 1.003,00 |
| 04.06.2026 | 111,11 | 112,34 | 103,71 | 109,93 | -3,40% | 1.172,00 |
| 03.06.2026 | 114,00 | 116,49 | 109,51 | 113,80 | 0,24% | 681,00 |
| 02.06.2026 | 114,35 | 120,61 | 112,36 | 113,53 | -0,27% | 139,00 |
| 01.06.2026 | 107,20 | 115,45 | 103,62 | 113,84 | 6,33% | 1.428,00 |
| 29.05.2026 | 107,38 | 108,24 | 102,93 | 107,06 | -0,24% | 3.743,00 |
| 28.05.2026 | 100,00 | 108,10 | 98,70 | 107,32 | 5,92% | 28,00 |
| 27.05.2026 | 96,81 | 102,76 | 94,13 | 101,32 | 4,76% | 1.005,00 |
| 26.05.2026 | 93,25 | 100,17 | 92,28 | 96,72 | 2,96% | 5.245,00 |
| 25.05.2026 | 91,53 | 94,12 | 91,40 | 93,93 | 2,88% | 600,00 |
| 22.05.2026 | 91,11 | 93,27 | 87,61 | 91,30 | 0,76% | 2.160,00 |
| 21.05.2026 | 83,42 | 90,71 | 83,14 | 90,62 | 9,21% | 1.494,00 |
| 20.05.2026 | 80,40 | 86,50 | 80,30 | 82,97 | 3,45% | 1.290,00 |
| 19.05.2026 | 82,67 | 83,03 | 75,00 | 80,20 | -2,72% | 6.236,00 |
| 18.05.2026 | 85,41 | 87,30 | 79,60 | 82,44 | -6,49% | 1.961,00 |
| 15.05.2026 | 91,38 | 93,86 | 85,82 | 88,16 | -5,24% | 3.055,00 |
| 14.05.2026 | 92,70 | 94,62 | 89,49 | 93,04 | 0,59% | 840,00 |
| 13.05.2026 | 91,82 | 95,72 | 88,20 | 92,49 | 1,27% | 13.575,00 |
| 12.05.2026 | 85,91 | 92,01 | 83,13 | 91,33 | 5,27% | 848,00 |
| 11.05.2026 | 83,63 | 90,14 | 80,37 | 86,76 | 3,84% | 2.774,00 |
| 08.05.2026 | 85,19 | 90,48 | 82,43 | 83,55 | -3,14% | 1.430,00 |
| 07.05.2026 | 90,41 | 91,74 | 79,80 | 86,26 | -6,95% | 6.909,00 |
| 06.05.2026 | 68,34 | 97,51 | 68,05 | 92,70 | 34,93% | 5.665,00 |
| 05.05.2026 | 67,65 | 68,93 | 65,97 | 68,70 | 2,93% | 1.720,00 |
| 04.05.2026 | 66,99 | 67,29 | 63,99 | 66,75 | 3,38% | 1.780,00 |
| 30.04.2026 | 61,11 | 65,69 | 61,11 | 64,57 | 6,06% | 450,00 |
| 29.04.2026 | 62,03 | 62,90 | 59,33 | 60,88 | -1,11% | 4.573,00 |
| 28.04.2026 | 64,40 | 64,58 | 59,59 | 61,56 | -4,56% | 7.740,00 |
| 27.04.2026 | 66,00 | 66,57 | 63,27 | 64,50 | -1,74% | 3.000,00 |
| 24.04.2026 | 67,86 | 70,10 | 65,64 | 65,65 | -2,59% | 1.669,00 |
| 23.04.2026 | 68,70 | 71,00 | 66,75 | 67,39 | -2,53% | 2.828,00 |
| 22.04.2026 | 67,30 | 70,24 | 67,30 | 69,14 | 5,78% | 6.856,00 |
| 21.04.2026 | 67,17 | 69,80 | 64,60 | 65,36 | -2,08% | 3.338,00 |
| 20.04.2026 | 61,56 | 67,05 | 61,47 | 66,75 | 5,37% | 1.208,00 |
| 17.04.2026 | 60,10 | 64,45 | 60,04 | 63,35 | 5,50% | 1.122,00 |
| 16.04.2026 | 60,41 | 60,60 | 57,90 | 60,05 | 0,03% | 1.149,00 |
| 15.04.2026 | 60,69 | 61,35 | 57,99 | 60,03 | -0,78% | 1.818,00 |
| 14.04.2026 | 60,32 | 63,25 | 60,23 | 60,50 | 2,54% | 2.091,00 |
| 13.04.2026 | 54,26 | 60,65 | 53,94 | 59,00 | 4,96% | 15.477,00 |
| 10.04.2026 | 54,46 | 58,45 | 53,93 | 56,21 | 4,09% | - |
| 09.04.2026 | 52,30 | 57,25 | 51,75 | 54,00 | 2,56% | 5.476,00 |
| 08.04.2026 | 48,20 | 54,51 | 47,50 | 52,65 | 15,89% | 14.064,00 |
| 07.04.2026 | 42,23 | 45,43 | 41,60 | 45,43 | 8,81% | - |
| 02.04.2026 | 39,53 | 43,13 | 38,43 | 41,75 | 2,02% | 220,00 |
| 01.04.2026 | 40,93 | 42,60 | 40,80 | 40,93 | 0,80% | 9.678,00 |
| 31.03.2026 | 38,28 | 40,70 | 37,33 | 40,60 | 8,85% | - |
| 30.03.2026 | 41,30 | 42,55 | 36,78 | 37,30 | -11,77% | 2.232,00 |
| 27.03.2026 | 44,40 | 44,73 | 40,53 | 42,28 | -4,84% | 2.714,00 |
| 26.03.2026 | 47,80 | 47,83 | 43,00 | 44,43 | -7,83% | 52,00 |
| 25.03.2026 | 46,78 | 49,00 | 46,63 | 48,20 | 4,50% | 5.120,00 |
| 24.03.2026 | 45,23 | 46,13 | 43,63 | 46,13 | 1,32% | - |
| 23.03.2026 | 40,05 | 45,98 | 39,53 | 45,53 | 11,51% | 4.668,00 |
| 20.03.2026 | 43,35 | 44,23 | 40,43 | 40,83 | -5,72% | 131,00 |
| 19.03.2026 | 43,05 | 43,93 | 41,58 | 43,30 | 0,76% | 16.800,00 |
| 18.03.2026 | 44,98 | 45,50 | 42,48 | 42,98 | -4,29% | - |
| 17.03.2026 | 44,88 | 45,73 | 43,95 | 44,90 | 0,96% | 4.925,00 |
| 16.03.2026 | 43,18 | 45,13 | 43,18 | 44,48 | 4,96% | 22.000,00 |
| 13.03.2026 | 42,70 | 45,15 | 41,93 | 42,38 | 0,47% | 8.700,00 |
| 12.03.2026 | 43,45 | 43,98 | 40,78 | 42,18 | -4,15% | 536,00 |
| 11.03.2026 | 42,35 | 45,33 | 42,23 | 44,00 | 3,77% | 5.400,00 |
| 10.03.2026 | 42,03 | 43,73 | 41,33 | 42,40 | 0,83% | - |
| 09.03.2026 | 40,33 | 42,33 | 38,20 | 42,05 | 2,87% | 3.757,00 |
| 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% | - |