17,990€
2,22%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,13 | 18,27 | 17,88 | 18,02 | 2,39% | - |
| 02.07.2025 | 15,78 | 18,22 | 15,78 | 17,60 | 6,67% | 1.737,00 |
| 01.07.2025 | 15,66 | 16,50 | 15,66 | 16,50 | 4,43% | 300,00 |
| 30.06.2025 | 15,24 | 15,80 | 15,22 | 15,80 | -0,50% | 540,00 |
| 27.06.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 4,34% | - |
| 26.06.2025 | 14,88 | 15,22 | 14,88 | 15,22 | 1,60% | 300,00 |
| 25.06.2025 | 14,74 | 14,98 | 14,74 | 14,98 | 0,40% | 4.686,00 |
| 24.06.2025 | 14,26 | 14,92 | 14,26 | 14,92 | 12,18% | 10.550,00 |
| 23.06.2025 | 14,20 | 14,52 | 13,30 | 13,30 | -7,77% | 970,00 |
| 20.06.2025 | 14,66 | 14,66 | 14,42 | 14,42 | -2,30% | 200,00 |
| 19.06.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -1,60% | 207,00 |
| 18.06.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 3,45% | 2.165,00 |
| 17.06.2025 | 15,62 | 15,62 | 14,50 | 14,50 | -9,83% | 1.368,00 |
| 16.06.2025 | 15,48 | 16,08 | 15,48 | 16,08 | 6,49% | 796,00 |
| 13.06.2025 | 15,24 | 15,24 | 15,10 | 15,10 | -4,91% | 1.200,00 |
| 12.06.2025 | 15,90 | 15,90 | 15,88 | 15,88 | -1,61% | 15,00 |
| 11.06.2025 | 16,04 | 16,22 | 16,02 | 16,14 | -2,65% | 4.310,00 |
| 10.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,66% | - |
| 09.06.2025 | 16,08 | 16,86 | 16,08 | 16,86 | 18,57% | 150,00 |
| 06.06.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -3,79% | - |
| 05.06.2025 | 14,78 | 15,04 | 14,78 | 14,78 | 2,35% | 1.180,00 |
| 04.06.2025 | 14,02 | 14,44 | 14,02 | 14,44 | 0,70% | 1.100,00 |
| 03.06.2025 | 13,36 | 14,34 | 13,36 | 14,34 | 7,01% | 147,00 |
| 02.06.2025 | 13,16 | 13,40 | 13,16 | 13,40 | 0,75% | 102,00 |
| 30.05.2025 | 13,46 | 13,48 | 13,30 | 13,30 | -7,77% | 570,00 |
| 29.05.2025 | 14,20 | 14,42 | 14,20 | 14,42 | 4,95% | 1.000,00 |
| 28.05.2025 | 15,00 | 15,00 | 13,74 | 13,74 | -6,66% | 637,00 |
| 27.05.2025 | 14,90 | 14,94 | 14,72 | 14,72 | -1,74% | 1.436,00 |
| 26.05.2025 | 14,68 | 15,20 | 14,68 | 14,98 | 2,46% | 1.500,00 |
| 23.05.2025 | 15,16 | 15,16 | 14,42 | 14,62 | -2,79% | 3.770,00 |
| 22.05.2025 | 14,98 | 15,06 | 14,96 | 15,04 | 6,67% | 2.060,00 |
| 21.05.2025 | 15,10 | 15,40 | 14,10 | 14,10 | -4,08% | 3.668,00 |
| 20.05.2025 | 15,24 | 15,40 | 14,70 | 14,70 | -0,54% | 850,00 |
| 19.05.2025 | 14,90 | 15,00 | 14,46 | 14,78 | -3,40% | 3.561,00 |
| 16.05.2025 | 13,92 | 15,30 | 13,92 | 15,30 | 10,07% | 1.350,00 |
| 15.05.2025 | 14,22 | 14,22 | 13,88 | 13,90 | -4,27% | 3.000,00 |
| 14.05.2025 | 14,80 | 14,92 | 14,28 | 14,52 | -0,82% | 3.240,00 |
| 13.05.2025 | 14,14 | 14,84 | 14,08 | 14,64 | 5,48% | 2.240,00 |
| 12.05.2025 | 12,94 | 14,02 | 12,88 | 13,88 | 13,21% | 3.269,00 |
| 09.05.2025 | 12,68 | 12,92 | 12,26 | 12,26 | -3,92% | 2.258,00 |
| 08.05.2025 | 11,52 | 12,76 | 11,52 | 12,76 | 12,13% | 2.860,00 |
| 07.05.2025 | 11,28 | 11,38 | 11,28 | 11,38 | 1,61% | 490,00 |
| 06.05.2025 | 11,26 | 11,26 | 11,14 | 11,20 | -1,75% | 110,00 |
| 05.05.2025 | 11,98 | 11,98 | 11,20 | 11,40 | -9,24% | 2.940,00 |
| 02.05.2025 | 11,88 | 12,56 | 11,88 | 12,56 | 17,16% | 1.283,00 |
| 30.04.2025 | 11,30 | 11,54 | 10,72 | 10,72 | -5,80% | 465,00 |
| 29.04.2025 | 11,40 | 11,66 | 11,34 | 11,38 | -4,21% | 1.100,00 |
| 28.04.2025 | 11,92 | 12,10 | 11,38 | 11,88 | 0,51% | 5.649,00 |
| 25.04.2025 | 11,30 | 11,82 | 11,30 | 11,82 | 3,14% | 2.185,00 |
| 24.04.2025 | 10,96 | 11,50 | 10,84 | 11,46 | 4,18% | 1.396,00 |
| 23.04.2025 | 10,82 | 11,26 | 10,82 | 11,00 | 4,96% | 10.354,00 |
| 22.04.2025 | 9,15 | 10,48 | 9,15 | 10,48 | 7,38% | 4.976,00 |
| 17.04.2025 | 9,78 | 9,78 | 9,76 | 9,76 | 0,51% | 12,00 |
| 16.04.2025 | 9,74 | 9,74 | 9,71 | 9,71 | -7,52% | 305,00 |
| 15.04.2025 | 10,54 | 10,54 | 10,50 | 10,50 | -7,57% | 150,00 |
| 14.04.2025 | 11,04 | 11,36 | 11,04 | 11,36 | 7,58% | 400,00 |
| 11.04.2025 | 10,50 | 10,56 | 10,50 | 10,56 | -6,22% | 310,00 |
| 10.04.2025 | 11,24 | 11,26 | 11,24 | 11,26 | 2,93% | 360,00 |
| 09.04.2025 | 9,60 | 11,08 | 9,60 | 10,94 | 0,18% | 560,00 |
| 08.04.2025 | 10,44 | 10,92 | 10,44 | 10,92 | 2,82% | 220,00 |
| 07.04.2025 | 8,98 | 10,74 | 8,98 | 10,62 | 3,61% | 6.576,00 |
| 04.04.2025 | 10,65 | 11,05 | 9,54 | 10,25 | -3,30% | 1.545,00 |
| 03.04.2025 | 11,20 | 11,30 | 10,60 | 10,60 | -12,40% | 875,00 |
| 02.04.2025 | 12,25 | 12,50 | 12,00 | 12,10 | -2,02% | 3.616,00 |
| 01.04.2025 | 10,90 | 12,35 | 10,90 | 12,35 | 9,78% | 2.115,00 |
| 31.03.2025 | 10,50 | 12,30 | 10,50 | 11,25 | 3,21% | 1.086,00 |
| 28.03.2025 | 11,50 | 11,50 | 10,80 | 10,90 | -9,92% | 915,00 |
| 27.03.2025 | 11,90 | 12,10 | 11,90 | 12,10 | -0,41% | 640,00 |
| 26.03.2025 | 12,55 | 12,55 | 12,15 | 12,15 | -4,71% | 2.315,00 |
| 25.03.2025 | 12,80 | 12,80 | 12,75 | 12,75 | -1,92% | 90,00 |
| 24.03.2025 | 12,20 | 13,00 | 12,20 | 13,00 | 9,70% | 2.617,00 |
| 21.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 20.03.2025 | 11,85 | 12,20 | 11,85 | 12,20 | 5,17% | 4.595,00 |
| 19.03.2025 | 10,95 | 11,65 | 10,95 | 11,60 | 4,50% | 795,00 |
| 18.03.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -2,63% | 1.250,00 |
| 17.03.2025 | 11,30 | 11,55 | 11,30 | 11,40 | -1,72% | 500,00 |
| 14.03.2025 | 10,80 | 11,70 | 10,80 | 11,60 | 2,20% | 3.020,00 |
| 13.03.2025 | 11,10 | 11,35 | 11,10 | 11,35 | 6,07% | 45,00 |
| 12.03.2025 | 10,65 | 10,70 | 10,65 | 10,70 | -2,28% | 300,00 |
| 11.03.2025 | 10,60 | 11,05 | 10,40 | 10,95 | 3,79% | 2.125,00 |
| 10.03.2025 | 12,05 | 12,05 | 10,55 | 10,55 | -15,94% | 1.407,00 |
| 07.03.2025 | 12,30 | 12,85 | 12,30 | 12,55 | -8,06% | 1.510,00 |
| 06.03.2025 | 14,05 | 14,05 | 13,65 | 13,65 | 0,00% | 1.322,00 |
| 05.03.2025 | 13,20 | 13,85 | 13,20 | 13,65 | 2,63% | 1.600,00 |
| 04.03.2025 | 13,40 | 13,60 | 12,50 | 13,30 | -1,12% | 2.235,00 |
| 03.03.2025 | 16,20 | 16,45 | 13,45 | 13,45 | -6,60% | 6.260,00 |
| 28.02.2025 | 13,10 | 14,40 | 13,10 | 14,40 | 0,70% | 2.320,00 |
| 27.02.2025 | 14,35 | 14,80 | 14,30 | 14,30 | 2,14% | 2.540,00 |
| 26.02.2025 | 14,35 | 14,85 | 14,00 | 14,00 | 4,09% | 2.020,00 |
| 25.02.2025 | 15,60 | 15,60 | 13,05 | 13,45 | -13,78% | 3.042,00 |
| 24.02.2025 | 17,35 | 17,50 | 15,60 | 15,60 | -9,30% | 1.327,00 |
| 21.02.2025 | 18,85 | 19,05 | 17,20 | 17,20 | -5,23% | 4.530,00 |
| 20.02.2025 | 18,75 | 19,10 | 18,15 | 18,15 | -5,71% | 2.188,00 |
| 19.02.2025 | 18,80 | 19,25 | 18,80 | 19,25 | 1,85% | 1.004,00 |
| 18.02.2025 | 19,35 | 19,35 | 18,90 | 18,90 | -4,06% | 2.350,00 |
| 17.02.2025 | 19,45 | 19,70 | 19,45 | 19,70 | 1,03% | 1.010,00 |
| 14.02.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 1,04% | 320,00 |
| 13.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 12.02.2025 | 19,45 | 19,50 | 19,15 | 19,15 | -4,73% | 1.140,00 |
| 11.02.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,00% | 60,00 |