93,020€
8,30%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 93,51 | 97,82 | 92,54 | 95,59 | 11,29% | 10,00 |
| 08.07.2026 | 83,16 | 86,41 | 82,77 | 85,89 | 1,96% | 670,00 |
| 07.07.2026 | 88,46 | 88,61 | 84,24 | 84,24 | -2,22% | 330,00 |
| 06.07.2026 | 86,15 | 86,15 | 86,15 | 86,15 | 0,77% | 168,00 |
| 03.07.2026 | 84,61 | 85,49 | 84,61 | 85,49 | 1,52% | 36,00 |
| 02.07.2026 | 93,01 | 93,01 | 84,21 | 84,21 | -10,39% | 10,00 |
| 01.07.2026 | 100,84 | 100,84 | 87,38 | 93,97 | -8,96% | 878,00 |
| 30.06.2026 | 103,22 | 103,22 | 103,22 | 103,22 | -0,92% | - |
| 29.06.2026 | 108,70 | 108,70 | 104,18 | 104,18 | 2,78% | 6,00 |
| 26.06.2026 | 101,36 | 101,36 | 101,36 | 101,36 | -3,96% | - |
| 25.06.2026 | 104,40 | 105,54 | 104,40 | 105,54 | 2,05% | 130,00 |
| 24.06.2026 | 105,80 | 105,80 | 103,42 | 103,42 | -2,23% | 100,00 |
| 23.06.2026 | 100,54 | 108,34 | 99,54 | 105,78 | -5,55% | 230,00 |
| 22.06.2026 | 107,90 | 112,00 | 107,90 | 112,00 | 4,30% | 60,00 |
| 19.06.2026 | 108,18 | 108,18 | 104,84 | 107,38 | -2,56% | 57,00 |
| 18.06.2026 | 104,46 | 110,20 | 104,46 | 110,20 | 4,40% | 95,00 |
| 17.06.2026 | 105,00 | 105,64 | 104,52 | 105,56 | 2,49% | 1.120,00 |
| 16.06.2026 | 103,00 | 103,00 | 103,00 | 103,00 | -0,46% | - |
| 15.06.2026 | 105,20 | 105,62 | 103,48 | 103,48 | 0,54% | 143,00 |
| 12.06.2026 | 100,96 | 103,90 | 100,96 | 102,92 | 2,06% | 175,00 |
| 11.06.2026 | 92,48 | 100,84 | 92,48 | 100,84 | 10,81% | 93,00 |
| 10.06.2026 | 95,24 | 95,43 | 91,00 | 91,00 | -5,20% | 120,00 |
| 09.06.2026 | 104,10 | 105,98 | 95,99 | 95,99 | -7,93% | 121,00 |
| 08.06.2026 | 98,08 | 104,26 | 97,25 | 104,26 | 8,88% | 207,00 |
| 05.06.2026 | 107,68 | 107,68 | 94,99 | 95,76 | -12,74% | 999,00 |
| 04.06.2026 | 110,80 | 110,80 | 103,40 | 109,74 | -4,17% | 294,00 |
| 03.06.2026 | 113,74 | 114,80 | 113,54 | 114,52 | -0,42% | 150,00 |
| 02.06.2026 | 114,16 | 115,24 | 113,92 | 115,00 | -0,12% | 113,00 |
| 01.06.2026 | 106,48 | 115,14 | 106,20 | 115,14 | 8,17% | 1.240,00 |
| 29.05.2026 | 106,62 | 107,04 | 106,36 | 106,44 | -1,32% | 509,00 |
| 28.05.2026 | 99,65 | 107,86 | 99,65 | 107,86 | 7,28% | 692,00 |
| 27.05.2026 | 95,98 | 100,54 | 95,98 | 100,54 | 2,33% | 108,00 |
| 26.05.2026 | 92,83 | 98,30 | 92,83 | 98,25 | 6,30% | 343,00 |
| 25.05.2026 | 90,97 | 92,43 | 90,97 | 92,43 | 2,36% | 100,00 |
| 22.05.2026 | 90,32 | 91,78 | 88,70 | 90,30 | 1,92% | 512,00 |
| 21.05.2026 | 83,12 | 88,60 | 83,12 | 88,60 | 8,61% | 40,00 |
| 20.05.2026 | 80,30 | 83,71 | 79,90 | 81,58 | 5,44% | 394,00 |
| 19.05.2026 | 82,91 | 82,91 | 76,48 | 77,37 | -7,15% | 148,00 |
| 18.05.2026 | 85,75 | 85,92 | 82,20 | 83,33 | -6,37% | 873,00 |
| 15.05.2026 | 90,59 | 93,55 | 86,83 | 89,00 | -4,59% | 433,00 |
| 14.05.2026 | 92,16 | 94,18 | 92,07 | 93,28 | 0,42% | 2.535,00 |
| 13.05.2026 | 91,47 | 93,07 | 89,91 | 92,89 | 10,89% | 2.155,00 |
| 12.05.2026 | 85,42 | 85,89 | 83,77 | 83,77 | -3,17% | 228,00 |
| 11.05.2026 | 83,28 | 89,47 | 83,28 | 86,51 | 3,68% | 297,00 |
| 08.05.2026 | 84,69 | 90,17 | 82,88 | 83,44 | 0,10% | 678,00 |
| 07.05.2026 | 91,04 | 91,77 | 79,84 | 83,36 | -8,94% | 1.906,00 |
| 06.05.2026 | 68,08 | 93,18 | 67,69 | 91,54 | 34,82% | 3.133,00 |
| 05.05.2026 | 67,35 | 67,90 | 67,35 | 67,90 | 5,81% | 140,00 |
| 04.05.2026 | 67,56 | 67,56 | 64,17 | 64,17 | -0,74% | 366,00 |
| 30.04.2026 | 61,04 | 65,17 | 61,04 | 64,65 | 5,91% | 120,00 |
| 29.04.2026 | 61,87 | 62,64 | 60,51 | 61,04 | 0,66% | 281,00 |
| 28.04.2026 | 64,03 | 64,03 | 59,13 | 60,64 | -5,71% | 1.223,00 |
| 27.04.2026 | 66,53 | 66,53 | 63,50 | 64,31 | -6,19% | 535,00 |
| 24.04.2026 | 67,64 | 68,55 | 67,64 | 68,55 | -0,64% | 80,00 |
| 23.04.2026 | 67,67 | 70,99 | 67,67 | 68,99 | -0,73% | 145,00 |
| 22.04.2026 | 67,02 | 70,19 | 67,02 | 69,50 | 4,89% | 1.419,00 |
| 21.04.2026 | 66,70 | 66,86 | 64,79 | 66,26 | 0,32% | 1.113,00 |
| 20.04.2026 | 61,34 | 66,05 | 61,34 | 66,05 | 4,06% | 195,00 |
| 17.04.2026 | 59,73 | 63,47 | 59,73 | 63,47 | 7,45% | 899,00 |
| 16.04.2026 | 60,19 | 60,60 | 59,07 | 59,07 | 1,01% | 555,00 |
| 15.04.2026 | 60,14 | 60,73 | 58,19 | 58,48 | -3,47% | 1.080,00 |
| 14.04.2026 | 59,86 | 62,01 | 59,86 | 60,58 | 3,01% | 2.735,00 |
| 13.04.2026 | 53,88 | 59,50 | 53,88 | 58,81 | 3,19% | 2.261,00 |
| 10.04.2026 | 54,15 | 57,01 | 53,99 | 56,99 | 5,54% | 1.174,00 |
| 09.04.2026 | 51,71 | 56,71 | 51,71 | 54,00 | 2,86% | 1.358,00 |
| 08.04.2026 | 47,89 | 53,41 | 47,65 | 52,50 | 21,26% | 4.753,00 |
| 07.04.2026 | 41,87 | 43,30 | 41,87 | 43,30 | 3,21% | 20,00 |
| 02.04.2026 | 39,40 | 41,95 | 38,50 | 41,95 | 2,19% | 145,00 |
| 01.04.2026 | 40,95 | 41,65 | 40,95 | 41,05 | 3,14% | 560,00 |
| 31.03.2026 | 38,15 | 39,90 | 37,95 | 39,80 | 6,56% | 95,00 |
| 30.03.2026 | 41,20 | 42,50 | 37,00 | 37,35 | -9,23% | 853,00 |
| 27.03.2026 | 44,25 | 44,25 | 40,70 | 41,15 | -7,53% | 242,00 |
| 26.03.2026 | 47,10 | 47,10 | 44,30 | 44,50 | -6,90% | 297,00 |
| 25.03.2026 | 46,45 | 47,80 | 46,45 | 47,80 | 7,17% | 70,00 |
| 24.03.2026 | 45,15 | 45,80 | 44,60 | 44,60 | -2,09% | 248,00 |
| 23.03.2026 | 39,30 | 45,55 | 39,30 | 45,55 | 12,19% | 9.766,00 |
| 20.03.2026 | 42,95 | 42,95 | 40,60 | 40,60 | -3,22% | 70,00 |
| 19.03.2026 | 42,50 | 42,50 | 41,95 | 41,95 | -7,60% | 400,00 |
| 18.03.2026 | 45,00 | 45,40 | 45,00 | 45,40 | 1,45% | 162,00 |
| 17.03.2026 | 44,50 | 44,90 | 44,50 | 44,75 | 1,02% | 410,00 |
| 16.03.2026 | 43,25 | 44,60 | 43,25 | 44,30 | 4,73% | 275,00 |
| 13.03.2026 | 42,45 | 44,40 | 42,15 | 42,30 | 1,32% | 343,00 |
| 12.03.2026 | 43,15 | 43,15 | 41,75 | 41,75 | -4,90% | 6.400,00 |
| 11.03.2026 | 42,35 | 43,90 | 42,35 | 43,90 | 1,27% | 490,00 |
| 10.03.2026 | 41,65 | 43,35 | 41,65 | 43,35 | 5,35% | 53,00 |
| 09.03.2026 | 40,20 | 41,15 | 39,00 | 41,15 | 0,24% | 1.228,00 |
| 06.03.2026 | 43,80 | 43,80 | 41,00 | 41,05 | -3,30% | 838,00 |
| 05.03.2026 | 46,05 | 46,20 | 42,25 | 42,45 | -9,58% | 243,00 |
| 04.03.2026 | 40,40 | 46,95 | 40,40 | 46,95 | 15,07% | 347,00 |
| 03.03.2026 | 44,10 | 44,10 | 40,80 | 40,80 | -6,96% | 345,00 |
| 02.03.2026 | 44,25 | 44,25 | 43,85 | 43,85 | -1,24% | 355,00 |
| 27.02.2026 | 46,05 | 46,55 | 44,40 | 44,40 | -5,33% | 195,00 |
| 26.02.2026 | 46,85 | 47,75 | 46,85 | 46,90 | -2,90% | 380,00 |
| 25.02.2026 | 50,20 | 52,30 | 48,00 | 48,30 | -4,55% | 2.845,00 |
| 24.02.2026 | 45,50 | 50,80 | 45,50 | 50,60 | 14,22% | 1.495,00 |
| 23.02.2026 | 44,05 | 44,30 | 44,05 | 44,30 | -5,94% | 100,00 |
| 20.02.2026 | 46,40 | 47,10 | 46,40 | 47,10 | 3,52% | 414,00 |
| 19.02.2026 | 45,85 | 45,85 | 45,50 | 45,50 | -2,36% | 125,00 |
| 18.02.2026 | 44,60 | 46,60 | 44,60 | 46,60 | 5,55% | 1.343,00 |
| 17.02.2026 | 44,90 | 44,90 | 44,15 | 44,15 | -1,56% | 621,00 |