42,575€
-9,41%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,23 | 47,85 | 43,00 | 44,35 | -5,64% | 1.414,00 |
| 15.10.2025 | 43,25 | 48,90 | 43,25 | 47,00 | 7,43% | 1.307,00 |
| 14.10.2025 | 40,55 | 44,00 | 38,95 | 43,75 | 5,93% | 1.314,00 |
| 13.10.2025 | 39,25 | 41,35 | 38,75 | 41,30 | 10,58% | 2.603,00 |
| 10.10.2025 | 40,80 | 43,70 | 37,00 | 37,35 | -6,62% | 2.956,00 |
| 09.10.2025 | 38,45 | 40,00 | 37,35 | 40,00 | 4,71% | 2.616,00 |
| 08.10.2025 | 35,75 | 38,20 | 35,75 | 38,20 | 6,85% | 1.168,00 |
| 07.10.2025 | 35,40 | 35,85 | 34,15 | 35,75 | 0,14% | 4.092,00 |
| 06.10.2025 | 34,90 | 36,00 | 34,90 | 35,70 | 2,73% | 2.174,00 |
| 03.10.2025 | 33,30 | 35,20 | 33,25 | 34,75 | 3,73% | 1.418,00 |
| 02.10.2025 | 31,50 | 33,50 | 31,50 | 33,50 | 6,35% | 570,00 |
| 01.10.2025 | 29,25 | 31,60 | 29,25 | 31,50 | 7,14% | 1.953,00 |
| 30.09.2025 | 29,80 | 29,80 | 28,90 | 29,40 | -1,34% | 3.040,00 |
| 29.09.2025 | 28,90 | 29,80 | 28,90 | 29,80 | 5,30% | 665,00 |
| 26.09.2025 | 29,75 | 30,05 | 28,05 | 28,30 | -2,41% | 2.334,00 |
| 25.09.2025 | 31,75 | 31,75 | 29,00 | 29,00 | -10,08% | 1.231,00 |
| 24.09.2025 | 30,00 | 32,50 | 30,00 | 32,25 | 6,97% | 981,00 |
| 23.09.2025 | 32,20 | 32,80 | 30,15 | 30,15 | -5,78% | 4.246,00 |
| 22.09.2025 | 30,60 | 32,00 | 29,75 | 32,00 | 4,75% | 4.378,00 |
| 19.09.2025 | 31,50 | 31,80 | 30,40 | 30,55 | -6,86% | 3.078,00 |
| 18.09.2025 | 32,50 | 33,65 | 32,50 | 32,80 | 2,02% | 5.813,00 |
| 17.09.2025 | 29,55 | 32,45 | 28,80 | 32,15 | 9,35% | 4.441,00 |
| 16.09.2025 | 28,90 | 29,40 | 28,85 | 29,40 | 1,91% | 1.835,00 |
| 15.09.2025 | 28,00 | 28,85 | 27,30 | 28,85 | 4,34% | 4.137,00 |
| 12.09.2025 | 27,40 | 27,90 | 27,40 | 27,65 | 3,75% | 3.643,00 |
| 11.09.2025 | 26,88 | 27,40 | 26,65 | 26,65 | 1,14% | 740,00 |
| 10.09.2025 | 25,00 | 27,00 | 25,00 | 26,35 | 9,00% | 2.934,00 |
| 09.09.2025 | 22,35 | 24,18 | 22,25 | 24,18 | 9,64% | 1.925,00 |
| 08.09.2025 | 21,70 | 22,23 | 21,35 | 22,05 | 2,08% | 452,00 |
| 05.09.2025 | 22,15 | 22,25 | 20,65 | 21,60 | -2,92% | 51,00 |
| 04.09.2025 | 23,45 | 23,65 | 22,25 | 22,25 | -5,32% | 6.004,00 |
| 03.09.2025 | 23,45 | 24,35 | 23,45 | 23,50 | 2,40% | 3.236,00 |
| 02.09.2025 | 23,10 | 23,15 | 21,90 | 22,95 | 0,00% | 3.672,00 |
| 01.09.2025 | 22,80 | 23,00 | 22,60 | 22,95 | 1,55% | 2.435,00 |
| 29.08.2025 | 22,95 | 23,15 | 22,20 | 22,60 | 0,00% | 3.314,00 |
| 28.08.2025 | 22,85 | 23,25 | 22,60 | 22,60 | -1,31% | 2.729,00 |
| 27.08.2025 | 22,50 | 22,95 | 22,50 | 22,90 | 2,69% | 2.750,00 |
| 26.08.2025 | 19,86 | 22,45 | 19,86 | 22,30 | 15,54% | 4.362,00 |
| 25.08.2025 | 19,66 | 19,66 | 19,30 | 19,30 | -1,83% | 950,00 |
| 22.08.2025 | 18,24 | 19,70 | 18,24 | 19,66 | 1,97% | 12.859,00 |
| 21.08.2025 | 18,96 | 19,32 | 18,96 | 19,28 | 0,52% | 908,00 |
| 20.08.2025 | 18,88 | 19,18 | 18,24 | 19,18 | 1,59% | 2.095,00 |
| 19.08.2025 | 20,70 | 21,00 | 18,68 | 18,88 | -7,90% | 13.253,00 |
| 18.08.2025 | 19,42 | 20,50 | 19,42 | 20,50 | 2,24% | 450,00 |
| 15.08.2025 | 20,65 | 20,65 | 19,44 | 20,05 | 0,75% | 13.071,00 |
| 14.08.2025 | 19,12 | 19,96 | 18,76 | 19,90 | 5,07% | 3.677,00 |
| 13.08.2025 | 18,30 | 19,00 | 18,30 | 18,94 | 4,07% | 3.610,00 |
| 12.08.2025 | 17,52 | 18,20 | 17,52 | 18,20 | 1,00% | 100,00 |
| 11.08.2025 | 17,58 | 18,02 | 17,04 | 18,02 | 11,65% | 5.945,00 |
| 08.08.2025 | 17,10 | 17,10 | 16,08 | 16,14 | -4,50% | 2.385,00 |
| 07.08.2025 | 17,70 | 18,52 | 16,88 | 16,90 | -3,21% | 2.935,00 |
| 06.08.2025 | 17,48 | 17,48 | 17,46 | 17,46 | 0,46% | 10,00 |
| 05.08.2025 | 18,30 | 18,30 | 17,38 | 17,38 | -1,81% | 236,00 |
| 04.08.2025 | 17,18 | 17,70 | 17,00 | 17,70 | -0,23% | 2.250,00 |
| 01.08.2025 | 18,34 | 18,34 | 17,74 | 17,74 | -6,83% | 1.090,00 |
| 31.07.2025 | 17,46 | 19,06 | 17,46 | 19,04 | 11,35% | 1.100,00 |
| 30.07.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,47% | 100,00 |
| 29.07.2025 | 17,54 | 17,56 | 16,86 | 17,18 | -0,92% | 553,00 |
| 28.07.2025 | 17,78 | 17,88 | 17,34 | 17,34 | 0,23% | 363,00 |
| 25.07.2025 | 17,32 | 17,32 | 16,76 | 17,30 | -3,14% | 570,00 |
| 24.07.2025 | 18,34 | 18,34 | 17,86 | 17,86 | 0,11% | 20,00 |
| 23.07.2025 | 18,26 | 18,42 | 17,84 | 17,84 | 1,25% | 190,00 |
| 22.07.2025 | 18,12 | 18,80 | 17,62 | 17,62 | -7,94% | 695,00 |
| 21.07.2025 | 18,56 | 19,14 | 18,56 | 19,14 | 1,92% | 1.440,00 |
| 18.07.2025 | 19,24 | 19,50 | 18,78 | 18,78 | -2,39% | 960,00 |
| 17.07.2025 | 19,04 | 19,28 | 18,70 | 19,24 | 1,05% | 1.225,00 |
| 16.07.2025 | 18,64 | 19,04 | 18,38 | 19,04 | 2,92% | 400,00 |
| 15.07.2025 | 18,68 | 18,90 | 18,40 | 18,50 | -1,91% | 16.565,00 |
| 14.07.2025 | 19,44 | 20,00 | 18,80 | 18,86 | 0,11% | 6.326,00 |
| 11.07.2025 | 19,84 | 19,92 | 18,84 | 18,84 | -0,84% | 5.829,00 |
| 10.07.2025 | 18,00 | 19,00 | 17,98 | 19,00 | 6,74% | 2.043,00 |
| 09.07.2025 | 17,66 | 17,80 | 17,66 | 17,80 | -3,78% | 100,00 |
| 08.07.2025 | 17,92 | 18,70 | 17,92 | 18,50 | 2,44% | 5.032,00 |
| 07.07.2025 | 19,06 | 19,08 | 17,26 | 18,06 | -1,10% | 7.527,00 |
| 04.07.2025 | 18,40 | 18,40 | 18,22 | 18,26 | -1,08% | 2.077,00 |
| 03.07.2025 | 18,00 | 19,02 | 17,84 | 18,46 | 4,89% | 3.702,00 |
| 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 |