82,470€
-2,93%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |