34,675€
-0,36%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,84% | 3.643,00 |
| 11.09.2025 | 26,75 | 27,40 | 26,75 | 27,15 | 3,04% | 1.112,00 |
| 10.09.2025 | 25,00 | 27,00 | 25,00 | 26,35 | 5,82% | 2.934,00 |
| 09.09.2025 | 22,25 | 24,90 | 22,25 | 24,90 | 15,01% | 2.531,00 |
| 08.09.2025 | 21,70 | 21,85 | 21,65 | 21,65 | 0,23% | 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 |