19,945€
3,45%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |