56,065€
2,18%
Echtzeit-Aktienkurs Hut 8 Corp
Bid:
Ask:
Aktienkurse zur Hut 8 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,10 | 57,00 | 50,98 | 55,94 | 1,62% | 2.720,00 |
| 11.11.2026 | 54,05 | 56,57 | 52,03 | 55,05 | 8,28% | - |
| 10.11.2026 | 50,56 | 52,34 | 47,73 | 50,84 | 0,08% | 740,00 |
| 09.11.2026 | 46,64 | 51,07 | 45,39 | 50,80 | 7,52% | 364,00 |
| 06.11.2026 | 42,84 | 47,96 | 42,15 | 47,25 | 15,39% | 7.280,00 |
| 05.11.2026 | 42,90 | 43,84 | 37,56 | 40,95 | -5,94% | 13.720,00 |
| 04.11.2026 | 54,60 | 55,53 | 43,21 | 43,54 | -23,45% | 3.118,00 |
| 03.11.2026 | 48,85 | 57,69 | 48,50 | 56,87 | 15,71% | 3.790,00 |
| 02.11.2026 | 54,68 | 54,73 | 48,12 | 49,15 | -7,66% | 1.275,00 |
| 30.10.2026 | 56,20 | 56,20 | 51,24 | 53,23 | -6,97% | 1.942,00 |
| 29.10.2026 | 61,04 | 62,64 | 56,96 | 57,21 | -6,17% | 330,00 |
| 28.10.2026 | 60,58 | 64,24 | 58,32 | 60,98 | 0,72% | 3.605,00 |
| 27.10.2026 | 56,11 | 61,36 | 55,97 | 60,54 | 7,48% | - |
| 26.10.2026 | 52,86 | 59,50 | 52,68 | 56,33 | 3,06% | 785,00 |
| 23.10.2026 | 57,40 | 59,03 | 54,40 | 54,65 | -4,15% | 1.005,00 |
| 22.10.2026 | 61,43 | 62,27 | 56,70 | 57,02 | -10,47% | 840,00 |
| 21.10.2026 | 63,57 | 65,30 | 59,81 | 63,68 | 3,65% | 308,00 |
| 20.10.2026 | 60,43 | 63,87 | 57,86 | 61,44 | 1,16% | 625,00 |
| 19.10.2026 | 62,35 | 63,38 | 59,73 | 60,73 | 0,75% | 20.290,00 |
| 16.10.2026 | 68,25 | 68,25 | 59,74 | 60,28 | -11,13% | 260,00 |
| 15.10.2026 | 64,94 | 68,74 | 59,69 | 67,83 | 1,04% | 4.288,00 |
| 14.10.2026 | 74,66 | 75,19 | 64,78 | 67,13 | -9,99% | - |
| 13.10.2026 | 75,72 | 76,50 | 70,39 | 74,58 | -2,40% | 320,00 |
| 12.10.2026 | 76,43 | 77,56 | 74,21 | 76,42 | 1,57% | 350,00 |
| 09.10.2026 | 72,55 | 75,36 | 69,50 | 75,24 | 5,87% | 5.855,00 |
| 08.10.2026 | 79,75 | 79,75 | 69,81 | 71,07 | -10,85% | 352,00 |
| 07.10.2026 | 81,52 | 82,07 | 76,60 | 79,72 | -2,60% | 3.843,00 |
| 06.10.2026 | 79,45 | 83,13 | 78,78 | 81,84 | 2,87% | 692,00 |
| 05.10.2026 | 80,51 | 81,31 | 75,89 | 79,56 | -0,02% | 482,00 |
| 02.10.2026 | 77,60 | 82,36 | 77,33 | 79,58 | 3,54% | 1.280,00 |
| 01.10.2026 | 77,74 | 78,74 | 72,91 | 76,86 | 1,12% | 5.269,00 |
| 30.09.2026 | 82,32 | 83,76 | 75,58 | 76,00 | -7,15% | 200,00 |
| 29.09.2026 | 81,86 | 85,22 | 81,25 | 81,86 | 0,34% | 265,00 |
| 28.09.2026 | 83,84 | 85,98 | 80,84 | 81,58 | -4,02% | 264,00 |
| 25.09.2026 | 89,37 | 91,31 | 83,92 | 85,00 | -4,71% | 1.309,00 |
| 24.09.2026 | 89,78 | 92,64 | 86,71 | 89,20 | -0,91% | 4.034,00 |
| 23.09.2026 | 93,77 | 95,02 | 89,94 | 90,02 | -3,84% | 1.750,00 |
| 22.09.2026 | 89,90 | 96,57 | 88,03 | 93,61 | 3,82% | 105,00 |
| 21.09.2026 | 87,56 | 94,02 | 87,46 | 90,17 | 4,80% | 7.623,00 |
| 18.09.2026 | 80,24 | 86,18 | 78,94 | 86,04 | 8,54% | 1.258,00 |
| 17.09.2026 | 79,66 | 84,92 | 77,58 | 79,27 | 1,28% | 1.736,00 |
| 16.09.2026 | 75,25 | 81,53 | 75,24 | 78,27 | 4,53% | 532,00 |
| 15.09.2026 | 78,60 | 79,13 | 74,25 | 74,87 | -5,11% | - |
| 14.09.2026 | 81,71 | 82,25 | 77,86 | 78,91 | -7,18% | 1.813,00 |
| 11.09.2026 | 77,77 | 87,24 | 77,77 | 85,01 | 8,90% | 100,00 |
| 10.09.2026 | 81,57 | 82,35 | 76,36 | 78,06 | -5,35% | - |
| 09.09.2026 | 85,51 | 87,42 | 80,91 | 82,47 | -3,62% | 1.341,00 |
| 08.09.2026 | 79,96 | 86,39 | 78,82 | 85,57 | 7,96% | 510,00 |
| 07.09.2026 | 80,04 | 80,39 | 78,08 | 79,26 | -1,75% | 840,00 |
| 04.09.2026 | 75,74 | 81,56 | 74,39 | 80,67 | 6,47% | 6.556,00 |
| 03.09.2026 | 69,40 | 76,24 | 68,31 | 75,76 | 8,81% | 13.960,00 |
| 02.09.2026 | 66,29 | 70,24 | 65,25 | 69,63 | 4,00% | 280,00 |
| 01.09.2026 | 70,52 | 70,87 | 65,03 | 66,95 | -1,09% | - |
| 31.08.2026 | 68,60 | 68,90 | 65,20 | 67,69 | -1,27% | - |
| 28.08.2026 | 74,14 | 74,68 | 67,86 | 68,56 | -8,32% | 1.370,00 |
| 27.08.2026 | 74,64 | 77,35 | 73,81 | 74,79 | 2,60% | 2.231,00 |
| 26.08.2026 | 73,00 | 75,38 | 70,61 | 72,89 | -0,46% | 1.988,00 |
| 25.08.2026 | 68,63 | 73,38 | 68,12 | 73,23 | 7,32% | 8.519,00 |
| 24.08.2026 | 68,08 | 69,86 | 66,45 | 68,24 | -1,09% | 815,00 |
| 21.08.2026 | 77,17 | 80,37 | 66,34 | 68,99 | -9,13% | 3.543,00 |
| 20.08.2026 | 71,18 | 76,30 | 69,48 | 75,93 | 7,96% | 851,00 |
| 19.08.2026 | 70,15 | 71,10 | 65,21 | 70,33 | 0,86% | 1.248,00 |
| 18.08.2026 | 74,59 | 74,75 | 69,34 | 69,73 | -8,26% | 200,00 |
| 17.08.2026 | 74,46 | 76,09 | 72,44 | 76,01 | 2,84% | 1.768,00 |
| 14.08.2026 | 72,43 | 76,04 | 69,88 | 73,91 | 2,48% | 803,00 |
| 13.08.2026 | 79,23 | 80,74 | 72,04 | 72,12 | -8,33% | 248,00 |
| 12.08.2026 | 78,44 | 83,34 | 77,84 | 78,67 | 2,21% | 4.387,00 |
| 11.08.2026 | 74,68 | 81,35 | 74,09 | 76,97 | 3,55% | 836,00 |
| 10.08.2026 | 77,00 | 78,24 | 74,22 | 74,33 | -2,95% | 4.541,00 |
| 07.08.2026 | 79,07 | 82,40 | 73,59 | 76,59 | -2,67% | 2.612,00 |
| 06.08.2026 | 80,91 | 83,60 | 76,61 | 78,70 | -1,94% | 5.590,00 |
| 05.08.2026 | 90,05 | 90,56 | 80,18 | 80,25 | -8,73% | 3.041,00 |
| 04.08.2026 | 101,49 | 102,59 | 87,55 | 87,93 | -9,77% | 6.240,00 |
| 03.08.2026 | 95,25 | 98,55 | 88,09 | 97,45 | 4,40% | 75,00 |
| 31.07.2026 | 96,26 | 101,21 | 91,27 | 93,34 | -0,55% | 5.008,00 |
| 30.07.2026 | 78,40 | 94,24 | 77,75 | 93,86 | 21,84% | 935,00 |
| 29.07.2026 | 87,57 | 89,66 | 76,13 | 77,03 | -12,99% | 1.714,00 |
| 28.07.2026 | 90,50 | 90,55 | 80,72 | 88,53 | -3,72% | 257,00 |
| 27.07.2026 | 99,92 | 100,76 | 88,76 | 91,96 | -4,97% | 3.007,00 |
| 24.07.2026 | 103,51 | 104,43 | 96,03 | 96,76 | -6,46% | 378,00 |
| 23.07.2026 | 98,65 | 105,63 | 96,12 | 103,44 | 7,37% | 589,00 |
| 22.07.2026 | 94,54 | 100,26 | 92,20 | 96,34 | 0,88% | 553,00 |
| 21.07.2026 | 91,15 | 96,84 | 90,63 | 95,50 | 8,06% | 775,00 |
| 20.07.2026 | 80,16 | 93,61 | 79,95 | 88,38 | 10,66% | 800,00 |
| 17.07.2026 | 77,79 | 83,90 | 73,15 | 79,86 | -0,47% | 1.137,00 |
| 16.07.2026 | 89,58 | 89,71 | 78,83 | 80,24 | -10,67% | 609,00 |
| 15.07.2026 | 86,14 | 92,29 | 83,65 | 89,83 | 4,95% | 235,00 |
| 14.07.2026 | 87,44 | 90,77 | 84,16 | 85,59 | -1,77% | 887,00 |
| 13.07.2026 | 87,00 | 89,70 | 84,30 | 87,14 | -2,66% | - |
| 10.07.2026 | 92,87 | 94,61 | 87,67 | 89,52 | -3,57% | 822,00 |
| 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% | - |