16,880$
8,34%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,55 | 17,45 | 15,53 | 17,13 | 9,88% | 11.037.622,00 |
| 15.05.2025 | 15,64 | 15,79 | 15,02 | 15,59 | -3,35% | 5.866.606,00 |
| 14.05.2025 | 16,64 | 16,93 | 16,05 | 16,13 | -2,24% | 7.468.518,00 |
| 13.05.2025 | 16,29 | 16,65 | 15,60 | 16,50 | 6,31% | 9.570.207,00 |
| 12.05.2025 | 15,20 | 16,31 | 14,97 | 15,52 | 11,74% | 11.720.057,00 |
| 09.05.2025 | 14,27 | 14,87 | 13,48 | 13,89 | -1,98% | 8.254.192,00 |
| 08.05.2025 | 13,09 | 14,78 | 12,81 | 14,17 | 11,93% | 10.578.651,00 |
| 07.05.2025 | 12,84 | 13,05 | 12,45 | 12,66 | -0,78% | 5.094.581,00 |
| 06.05.2025 | 12,32 | 12,83 | 12,23 | 12,76 | 0,00% | 3.894.126,00 |
| 05.05.2025 | 13,23 | 13,29 | 12,68 | 12,76 | -7,54% | 4.470.134,00 |
| 02.05.2025 | 13,77 | 14,27 | 13,47 | 13,80 | 2,15% | 5.555.511,00 |
| 01.05.2025 | 12,90 | 13,70 | 12,74 | 13,51 | 9,75% | 8.090.232,00 |
| 30.04.2025 | 12,37 | 12,47 | 11,86 | 12,31 | -5,67% | 4.579.978,00 |
| 29.04.2025 | 13,04 | 13,16 | 12,79 | 13,05 | -0,46% | 3.074.625,00 |
| 28.04.2025 | 13,71 | 13,80 | 12,61 | 13,11 | -2,16% | 4.221.363,00 |
| 25.04.2025 | 13,15 | 13,67 | 12,86 | 13,40 | 3,88% | 4.774.634,00 |
| 24.04.2025 | 12,23 | 13,08 | 12,06 | 12,90 | 5,22% | 4.604.502,00 |
| 23.04.2025 | 12,71 | 12,83 | 11,98 | 12,26 | 3,99% | 6.602.892,00 |
| 22.04.2025 | 11,00 | 11,96 | 10,94 | 11,79 | 10,81% | 8.131.669,00 |
| 21.04.2025 | 11,21 | 11,43 | 10,61 | 10,64 | -4,92% | 5.057.772,00 |
| 17.04.2025 | 11,05 | 11,25 | 10,61 | 11,19 | 0,99% | 4.259.679,00 |
| 16.04.2025 | 11,09 | 11,45 | 10,86 | 11,08 | -3,06% | 5.587.778,00 |
| 15.04.2025 | 12,09 | 12,16 | 11,17 | 11,43 | -5,54% | 4.638.477,00 |
| 14.04.2025 | 12,75 | 12,91 | 11,92 | 12,10 | -0,49% | 5.700.084,00 |
| 11.04.2025 | 11,82 | 12,33 | 11,60 | 12,16 | 3,67% | 5.154.764,00 |
| 10.04.2025 | 12,16 | 12,22 | 11,44 | 11,73 | -6,83% | 6.038.750,00 |
| 09.04.2025 | 10,93 | 13,03 | 10,54 | 12,59 | 13,63% | 9.684.339,00 |
| 08.04.2025 | 12,08 | 12,34 | 10,76 | 11,08 | -3,06% | 5.466.134,00 |
| 07.04.2025 | 10,13 | 12,51 | 10,10 | 11,43 | 0,35% | 6.705.877,00 |
| 04.04.2025 | 11,55 | 11,74 | 10,04 | 11,39 | -4,37% | 7.151.184,00 |
| 03.04.2025 | 11,77 | 12,28 | 11,58 | 11,91 | -11,05% | 5.324.648,00 |
| 02.04.2025 | 12,99 | 13,63 | 12,77 | 13,39 | 0,53% | 8.258.260,00 |
| 01.04.2025 | 11,87 | 13,34 | 11,15 | 13,32 | 14,63% | 10.058.990,00 |
| 31.03.2025 | 12,30 | 12,46 | 11,47 | 11,62 | -0,85% | 9.169.951,00 |
| 28.03.2025 | 12,25 | 12,33 | 11,65 | 11,72 | -5,94% | 2.883.910,00 |
| 27.03.2025 | 12,57 | 12,76 | 12,31 | 12,46 | -3,63% | 2.452.562,00 |
| 26.03.2025 | 13,50 | 13,74 | 12,79 | 12,93 | -5,34% | 2.783.406,00 |
| 25.03.2025 | 13,89 | 13,95 | 13,37 | 13,66 | -2,08% | 2.808.475,00 |
| 24.03.2025 | 13,25 | 14,01 | 13,25 | 13,95 | 8,14% | 4.583.916,00 |
| 21.03.2025 | 12,53 | 12,92 | 12,37 | 12,90 | -0,15% | 3.336.559,00 |
| 20.03.2025 | 12,54 | 13,45 | 12,53 | 12,92 | -0,08% | 3.899.836,00 |
| 19.03.2025 | 12,24 | 13,26 | 12,24 | 12,93 | 7,13% | 4.273.704,00 |
| 18.03.2025 | 12,60 | 12,69 | 12,05 | 12,07 | -6,80% | 3.549.475,00 |
| 17.03.2025 | 12,44 | 13,15 | 12,21 | 12,95 | 2,61% | 3.194.069,00 |
| 14.03.2025 | 12,11 | 12,72 | 12,00 | 12,62 | 7,77% | 4.043.056,00 |
| 13.03.2025 | 12,12 | 12,19 | 11,45 | 11,71 | -3,62% | 3.509.912,00 |
| 12.03.2025 | 12,25 | 12,45 | 11,58 | 12,15 | 2,27% | 3.874.436,00 |
| 11.03.2025 | 11,50 | 12,11 | 11,03 | 11,88 | 3,48% | 4.188.749,00 |
| 10.03.2025 | 12,73 | 12,94 | 11,00 | 11,48 | -15,03% | 6.093.636,00 |
| 07.03.2025 | 13,41 | 13,67 | 12,56 | 13,51 | 0,75% | 5.324.423,00 |
| 06.03.2025 | 14,34 | 14,45 | 13,20 | 13,41 | -10,12% | 4.624.616,00 |
| 05.03.2025 | 14,54 | 14,94 | 14,02 | 14,92 | 6,42% | 3.717.140,00 |
| 04.03.2025 | 13,42 | 14,50 | 12,90 | 14,02 | -0,43% | 4.646.084,00 |
| 03.03.2025 | 16,51 | 17,45 | 14,01 | 14,08 | -4,54% | 6.257.065,00 |
| 28.02.2025 | 14,24 | 15,34 | 13,91 | 14,75 | 2,36% | 6.653.421,00 |
| 27.02.2025 | 15,43 | 16,17 | 14,39 | 14,41 | -3,55% | 5.393.628,00 |
| 26.02.2025 | 15,04 | 15,57 | 14,42 | 14,94 | 0,47% | 4.979.399,00 |
| 25.02.2025 | 15,89 | 15,95 | 13,72 | 14,87 | -10,42% | 7.915.610,00 |
| 24.02.2025 | 17,93 | 17,96 | 16,08 | 16,60 | -7,42% | 5.288.988,00 |
| 21.02.2025 | 19,86 | 20,30 | 17,78 | 17,93 | -8,19% | 6.375.746,00 |
| 20.02.2025 | 20,13 | 20,13 | 18,94 | 19,53 | -0,96% | 2.949.863,00 |
| 19.02.2025 | 19,79 | 20,54 | 19,64 | 19,72 | -0,30% | 2.236.183,00 |
| 18.02.2025 | 20,33 | 20,47 | 19,52 | 19,78 | -3,37% | 2.753.869,00 |
| 14.02.2025 | 20,57 | 20,88 | 20,27 | 20,47 | 0,00% | 2.232.482,00 |
| 13.02.2025 | 20,23 | 20,56 | 19,68 | 20,47 | 0,74% | 2.820.693,00 |
| 12.02.2025 | 19,81 | 20,52 | 19,42 | 20,32 | 1,14% | 2.044.421,00 |
| 11.02.2025 | 20,55 | 21,08 | 20,02 | 20,09 | -3,46% | 3.029.637,00 |
| 10.02.2025 | 21,25 | 21,28 | 20,57 | 20,81 | -0,34% | 2.342.257,00 |
| 07.02.2025 | 21,74 | 22,85 | 20,67 | 20,88 | -1,04% | 3.741.623,00 |
| 06.02.2025 | 21,12 | 21,78 | 20,56 | 21,10 | 1,34% | 2.436.074,00 |
| 05.02.2025 | 21,55 | 22,20 | 20,79 | 20,82 | -3,48% | 3.114.935,00 |
| 04.02.2025 | 21,26 | 21,95 | 21,16 | 21,57 | -0,32% | 2.866.688,00 |
| 03.02.2025 | 19,04 | 21,93 | 18,70 | 21,64 | -0,23% | 6.128.776,00 |
| 31.01.2025 | 21,54 | 22,75 | 21,36 | 21,69 | 0,88% | 6.558.986,00 |
| 30.01.2025 | 20,65 | 21,71 | 20,51 | 21,50 | 6,91% | 4.791.325,00 |
| 29.01.2025 | 19,44 | 20,47 | 19,16 | 20,11 | 2,55% | 4.211.187,00 |
| 28.01.2025 | 20,37 | 20,37 | 18,85 | 19,61 | -0,86% | 5.519.590,00 |
| 27.01.2025 | 23,89 | 24,00 | 18,65 | 19,78 | -24,04% | 13.189.957,00 |
| 24.01.2025 | 26,30 | 27,82 | 25,62 | 26,04 | 2,40% | 6.741.223,00 |
| 23.01.2025 | 25,00 | 27,24 | 24,94 | 25,43 | -1,66% | 5.368.599,00 |
| 22.01.2025 | 25,56 | 26,40 | 24,72 | 25,86 | -1,00% | 5.154.002,00 |
| 21.01.2025 | 27,34 | 27,58 | 25,23 | 26,12 | -2,97% | 5.966.551,00 |
| 17.01.2025 | 27,71 | 29,28 | 26,37 | 26,92 | 1,24% | 10.173.164,00 |
| 16.01.2025 | 25,56 | 27,08 | 25,55 | 26,59 | 1,26% | 4.933.992,00 |
| 15.01.2025 | 25,43 | 26,76 | 25,03 | 26,26 | 10,06% | 6.109.224,00 |
| 14.01.2025 | 24,30 | 24,98 | 23,24 | 23,86 | 4,06% | 4.251.981,00 |
| 13.01.2025 | 22,19 | 22,94 | 21,45 | 22,93 | -2,01% | 3.938.356,00 |
| 10.01.2025 | 22,76 | 23,47 | 22,14 | 23,40 | -0,43% | 4.352.517,00 |
| 08.01.2025 | 23,82 | 24,31 | 22,54 | 23,50 | -5,43% | 5.044.053,00 |
| 07.01.2025 | 27,20 | 27,20 | 24,36 | 24,85 | -6,82% | 7.142.674,00 |
| 06.01.2025 | 24,58 | 27,06 | 24,43 | 26,67 | 10,39% | 7.675.695,00 |
| 03.01.2025 | 21,80 | 24,17 | 21,63 | 24,16 | 10,37% | 5.321.922,00 |
| 02.01.2025 | 21,10 | 22,16 | 20,73 | 21,89 | 6,83% | 4.095.085,00 |
| 31.12.2024 | 22,54 | 22,84 | 20,34 | 20,49 | -4,74% | 4.189.028,00 |
| 30.12.2024 | 21,50 | 22,04 | 20,80 | 21,51 | -3,63% | 4.005.090,00 |
| 27.12.2024 | 24,01 | 24,17 | 22,12 | 22,32 | -6,57% | 4.649.382,00 |
| 26.12.2024 | 23,83 | 24,60 | 23,30 | 23,89 | -1,61% | 3.031.835,00 |
| 24.12.2024 | 22,92 | 24,63 | 22,77 | 24,28 | 12,15% | 3.821.876,00 |
| 23.12.2024 | 23,79 | 23,81 | 21,56 | 21,65 | -8,57% | 5.707.634,00 |
| 20.12.2024 | 23,09 | 24,44 | 22,81 | 23,68 | -0,50% | 7.353.298,00 |