45,250€
-0,98%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,35 | 45,43 | 44,85 | 45,43 | -0,60% | 20,00 |
| 13.02.2026 | 42,90 | 46,20 | 42,90 | 45,70 | 7,03% | 1.770,00 |
| 12.02.2026 | 44,90 | 44,90 | 42,50 | 42,70 | -4,26% | 491,00 |
| 11.02.2026 | 45,35 | 45,90 | 44,60 | 44,60 | -3,98% | 455,00 |
| 10.02.2026 | 47,00 | 47,50 | 46,45 | 46,45 | -0,64% | 654,00 |
| 09.02.2026 | 45,60 | 46,75 | 43,80 | 46,75 | 5,06% | 1.668,00 |
| 06.02.2026 | 37,50 | 44,50 | 37,50 | 44,50 | 16,80% | 8.269,00 |
| 05.02.2026 | 43,50 | 45,00 | 38,10 | 38,10 | -16,45% | 4.523,00 |
| 04.02.2026 | 50,10 | 50,10 | 42,60 | 45,60 | -5,20% | 1.277,00 |
| 03.02.2026 | 47,95 | 50,10 | 47,95 | 48,10 | -0,82% | 613,00 |
| 02.02.2026 | 42,20 | 48,75 | 42,20 | 48,50 | -0,21% | 3.199,00 |
| 30.01.2026 | 50,50 | 51,90 | 47,40 | 48,60 | -7,78% | 3.567,00 |
| 29.01.2026 | 53,20 | 54,60 | 50,50 | 52,70 | -2,23% | 2.852,00 |
| 28.01.2026 | 52,20 | 53,90 | 51,90 | 53,90 | 10,56% | 2.212,00 |
| 27.01.2026 | 48,25 | 48,75 | 48,25 | 48,75 | 1,56% | 20,00 |
| 26.01.2026 | 48,60 | 49,70 | 48,00 | 48,00 | -4,95% | 573,00 |
| 23.01.2026 | 47,00 | 50,50 | 45,15 | 50,50 | 4,99% | 830,00 |
| 22.01.2026 | 50,60 | 51,10 | 48,05 | 48,10 | -0,93% | 339,00 |
| 21.01.2026 | 49,95 | 51,50 | 47,75 | 48,55 | -3,29% | 722,00 |
| 20.01.2026 | 48,25 | 50,50 | 46,95 | 50,20 | 0,90% | 1.584,00 |
| 19.01.2026 | 49,15 | 49,75 | 48,75 | 49,75 | -3,77% | 158,00 |
| 16.01.2026 | 49,35 | 51,70 | 47,40 | 51,70 | 4,55% | 200,00 |
| 15.01.2026 | 49,60 | 50,80 | 49,45 | 49,45 | -2,47% | 152,00 |
| 14.01.2026 | 53,00 | 53,50 | 49,70 | 50,70 | -3,24% | 1.870,00 |
| 13.01.2026 | 52,30 | 53,00 | 52,30 | 52,40 | 0,38% | 122,00 |
| 12.01.2026 | 51,20 | 52,30 | 50,50 | 52,20 | 0,77% | 906,00 |
| 09.01.2026 | 49,55 | 52,80 | 49,55 | 51,80 | 5,93% | 393,00 |
| 08.01.2026 | 48,65 | 49,00 | 48,65 | 48,90 | -2,78% | 125,00 |
| 07.01.2026 | 49,85 | 50,30 | 49,00 | 50,30 | 3,39% | 927,00 |
| 06.01.2026 | 49,65 | 50,90 | 48,65 | 48,65 | -2,01% | 2.154,00 |
| 05.01.2026 | 44,35 | 50,40 | 44,35 | 49,65 | 11,70% | 1.331,00 |
| 02.01.2026 | 39,75 | 44,45 | 39,75 | 44,45 | 7,24% | 1.180,00 |
| 30.12.2025 | 41,35 | 41,90 | 41,35 | 41,45 | -0,12% | 55,00 |
| 29.12.2025 | 42,80 | 42,80 | 41,50 | 41,50 | -5,90% | 3.164,00 |
| 23.12.2025 | 42,25 | 45,20 | 41,45 | 44,10 | 1,38% | 6.230,00 |
| 22.12.2025 | 38,05 | 44,30 | 38,05 | 43,50 | 16,62% | 11.050,00 |
| 19.12.2025 | 34,15 | 37,95 | 34,15 | 37,30 | 11,84% | 3.810,00 |
| 18.12.2025 | 34,60 | 37,75 | 33,35 | 33,35 | -4,17% | 2.995,00 |
| 17.12.2025 | 31,05 | 38,80 | 31,05 | 34,80 | 10,48% | 4.604,00 |
| 16.12.2025 | 29,60 | 31,50 | 29,00 | 31,50 | 5,53% | 2.300,00 |
| 15.12.2025 | 35,10 | 35,45 | 29,75 | 29,85 | -14,71% | 3.115,00 |
| 12.12.2025 | 39,75 | 39,80 | 35,00 | 35,00 | -8,50% | 1.508,00 |
| 11.12.2025 | 37,95 | 38,25 | 36,35 | 38,25 | -2,92% | 2.730,00 |
| 10.12.2025 | 38,10 | 39,40 | 38,10 | 39,40 | 3,01% | 530,00 |
| 09.12.2025 | 36,35 | 39,45 | 36,35 | 38,25 | 6,10% | 4.244,00 |
| 08.12.2025 | 36,95 | 37,00 | 36,05 | 36,05 | -0,14% | 1.810,00 |
| 05.12.2025 | 36,75 | 36,75 | 35,25 | 36,10 | 0,98% | 2.790,00 |
| 04.12.2025 | 33,95 | 36,15 | 33,55 | 35,75 | 5,46% | 4.894,00 |
| 03.12.2025 | 33,60 | 33,90 | 32,50 | 33,90 | 1,35% | 1.105,00 |
| 02.12.2025 | 37,55 | 37,55 | 32,20 | 33,45 | -11,97% | 5.896,00 |
| 01.12.2025 | 35,20 | 38,00 | 35,20 | 38,00 | -1,43% | 7.845,00 |
| 28.11.2025 | 37,25 | 38,60 | 37,25 | 38,55 | 3,21% | 200,00 |
| 27.11.2025 | 36,60 | 38,60 | 36,55 | 37,35 | 1,77% | 2.540,00 |
| 26.11.2025 | 34,40 | 36,70 | 34,40 | 36,70 | 6,38% | 2.615,00 |
| 25.11.2025 | 33,60 | 34,50 | 33,05 | 34,50 | 3,76% | 2.492,00 |
| 24.11.2025 | 30,95 | 33,25 | 30,30 | 33,25 | 17,08% | 1.165,00 |
| 21.11.2025 | 28,60 | 29,20 | 27,45 | 28,40 | -6,27% | 2.733,00 |
| 20.11.2025 | 34,25 | 34,80 | 29,50 | 30,30 | -5,90% | 2.146,00 |
| 19.11.2025 | 32,70 | 34,40 | 32,00 | 32,20 | -4,17% | 740,00 |
| 18.11.2025 | 31,10 | 34,00 | 31,10 | 33,60 | 4,35% | 1.451,00 |
| 17.11.2025 | 32,80 | 33,00 | 31,00 | 32,20 | -1,83% | 1.240,00 |
| 14.11.2025 | 29,40 | 34,00 | 28,20 | 32,80 | 0,61% | 5.062,00 |
| 13.11.2025 | 36,50 | 36,90 | 31,00 | 32,60 | -7,78% | 1.437,00 |
| 12.11.2025 | 38,05 | 38,85 | 35,35 | 35,35 | -3,55% | 2.840,00 |
| 11.11.2025 | 40,20 | 40,20 | 36,65 | 36,65 | -10,50% | 779,00 |
| 10.11.2025 | 40,50 | 41,75 | 40,50 | 40,95 | 5,54% | 4.117,00 |
| 07.11.2025 | 38,50 | 39,25 | 34,95 | 38,80 | 1,70% | 4.882,00 |
| 06.11.2025 | 41,05 | 41,55 | 37,50 | 38,15 | -6,84% | 2.175,00 |
| 05.11.2025 | 42,45 | 44,00 | 40,95 | 40,95 | -4,43% | 4.995,00 |
| 04.11.2025 | 46,70 | 46,70 | 40,70 | 42,85 | -9,79% | 7.065,00 |
| 03.11.2025 | 43,55 | 48,00 | 43,55 | 47,50 | 10,59% | 3.886,00 |
| 31.10.2025 | 42,80 | 45,35 | 42,70 | 42,95 | -2,16% | 834,00 |
| 30.10.2025 | 44,75 | 44,80 | 43,00 | 43,90 | -0,90% | 2.852,00 |
| 29.10.2025 | 44,20 | 45,25 | 42,60 | 44,30 | 4,48% | 2.366,00 |
| 28.10.2025 | 42,20 | 46,60 | 41,75 | 42,40 | -1,40% | 6.724,00 |
| 27.10.2025 | 43,90 | 43,90 | 41,85 | 43,00 | 4,12% | 1.673,00 |
| 24.10.2025 | 36,45 | 41,30 | 36,40 | 41,30 | 15,85% | 4.928,00 |
| 23.10.2025 | 34,00 | 35,65 | 33,45 | 35,65 | 6,58% | 2.662,00 |
| 22.10.2025 | 38,95 | 39,65 | 31,35 | 33,45 | -16,58% | 5.585,00 |
| 21.10.2025 | 41,95 | 42,35 | 39,55 | 40,10 | -5,54% | 1.618,00 |
| 20.10.2025 | 43,25 | 44,75 | 42,05 | 42,45 | 1,92% | 2.871,00 |
| 17.10.2025 | 40,70 | 41,65 | 35,70 | 41,65 | -0,12% | 10.201,00 |
| 16.10.2025 | 46,95 | 47,70 | 41,70 | 41,70 | -11,28% | 2.484,00 |
| 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 |