94,910$
-4,63%
Echtzeit-Aktienkurs Hut 8 Corp
Bid:
Ask:
Aktienkurse zur Hut 8 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 99,49 | 101,83 | 94,15 | 95,94 | -3,57% | 2.827.513,00 |
| 08.09.2026 | 95,85 | 100,45 | 92,67 | 99,49 | 6,36% | 5.644.997,00 |
| 04.09.2026 | 87,01 | 94,79 | 86,75 | 93,55 | 6,19% | 5.733.713,00 |
| 03.09.2026 | 80,87 | 88,69 | 79,11 | 88,09 | 9,32% | 5.474.239,00 |
| 02.09.2026 | 76,72 | 81,50 | 75,90 | 80,58 | 3,88% | 3.694.678,00 |
| 01.09.2026 | 79,39 | 79,99 | 75,31 | 77,57 | -1,36% | 3.680.023,00 |
| 31.08.2026 | 79,43 | 79,99 | 75,71 | 78,64 | -0,98% | 4.201.466,00 |
| 28.08.2026 | 85,20 | 86,30 | 78,55 | 79,42 | -8,85% | 4.438.670,00 |
| 27.08.2026 | 89,45 | 90,24 | 85,92 | 87,13 | 2,51% | 4.722.300,00 |
| 26.08.2026 | 84,21 | 87,82 | 82,23 | 85,00 | -0,58% | 4.054.862,00 |
| 25.08.2026 | 80,12 | 85,69 | 79,38 | 85,50 | 7,47% | 3.476.968,00 |
| 24.08.2026 | 79,51 | 81,55 | 77,50 | 79,56 | -1,61% | 4.712.634,00 |
| 21.08.2026 | 92,41 | 94,22 | 77,35 | 80,86 | -8,79% | 9.588.311,00 |
| 20.08.2026 | 82,23 | 89,16 | 81,73 | 88,65 | 8,00% | 4.476.958,00 |
| 19.08.2026 | 81,09 | 83,00 | 76,03 | 82,08 | 1,71% | 5.722.407,00 |
| 18.08.2026 | 85,00 | 85,75 | 80,25 | 80,70 | -8,34% | 6.021.849,00 |
| 17.08.2026 | 85,86 | 88,12 | 83,94 | 88,04 | 3,04% | 3.953.457,00 |
| 14.08.2026 | 81,70 | 88,06 | 80,51 | 85,44 | 3,00% | 5.568.245,00 |
| 13.08.2026 | 90,20 | 93,19 | 82,91 | 82,95 | -8,62% | 5.993.402,00 |
| 12.08.2026 | 95,53 | 96,75 | 89,63 | 90,77 | 2,24% | 4.517.508,00 |
| 11.08.2026 | 90,22 | 93,99 | 88,69 | 88,78 | 3,64% | 3.453.135,00 |
| 10.08.2026 | 88,42 | 90,57 | 85,55 | 85,66 | -3,31% | 3.234.932,00 |
| 07.08.2026 | 93,88 | 95,25 | 85,05 | 88,59 | -2,27% | 6.837.851,00 |
| 06.08.2026 | 90,25 | 96,51 | 88,01 | 90,65 | -2,27% | 3.050.880,00 |
| 05.08.2026 | 101,58 | 104,80 | 92,57 | 92,76 | -8,30% | 4.717.468,00 |
| 04.08.2026 | 103,51 | 110,93 | 100,85 | 101,16 | -9,74% | 6.953.608,00 |
| 03.08.2026 | 103,90 | 113,42 | 101,50 | 112,08 | 4,13% | 3.503.311,00 |
| 31.07.2026 | 114,22 | 116,72 | 104,62 | 107,63 | -0,59% | 4.589.664,00 |
| 30.07.2026 | 98,20 | 108,73 | 97,57 | 108,27 | 22,78% | 5.492.177,00 |
| 29.07.2026 | 100,01 | 100,34 | 86,89 | 88,18 | -12,81% | 7.205.104,00 |
| 28.07.2026 | 100,69 | 103,04 | 91,60 | 101,14 | -3,30% | 4.656.580,00 |
| 27.07.2026 | 111,37 | 112,60 | 100,88 | 104,59 | -4,91% | 3.993.543,00 |
| 24.07.2026 | 116,26 | 117,98 | 109,00 | 109,99 | -6,53% | 3.679.968,00 |
| 23.07.2026 | 111,03 | 120,38 | 110,23 | 117,67 | 7,11% | 6.157.966,00 |
| 22.07.2026 | 105,12 | 114,60 | 105,07 | 109,86 | 0,81% | 2.841.088,00 |
| 21.07.2026 | 104,66 | 110,47 | 103,80 | 108,98 | 7,98% | 4.274.230,00 |
| 20.07.2026 | 101,51 | 107,00 | 99,10 | 100,93 | 10,37% | 7.269.371,00 |
| 17.07.2026 | 87,02 | 96,02 | 83,30 | 91,45 | -0,50% | 4.603.858,00 |
| 16.07.2026 | 98,13 | 101,67 | 90,02 | 91,91 | -10,79% | 4.460.193,00 |
| 15.07.2026 | 99,45 | 106,14 | 95,64 | 103,03 | 4,78% | 4.125.035,00 |
| 14.07.2026 | 103,11 | 104,00 | 96,07 | 98,33 | -0,85% | 2.721.445,00 |
| 13.07.2026 | 100,28 | 102,28 | 95,83 | 99,17 | -2,98% | 2.563.634,00 |
| 10.07.2026 | 106,11 | 107,02 | 99,91 | 102,22 | -3,77% | 2.550.932,00 |
| 09.07.2026 | 110,50 | 112,39 | 105,72 | 106,22 | 0,10% | 3.078.906,00 |
| 08.07.2026 | 95,30 | 106,39 | 94,49 | 106,11 | 9,69% | 3.444.412,00 |
| 07.07.2026 | 101,59 | 102,19 | 92,56 | 96,74 | -6,78% | 4.172.074,00 |
| 06.07.2026 | 103,48 | 109,80 | 101,70 | 103,78 | 6,84% | 4.205.127,00 |
| 02.07.2026 | 106,84 | 108,49 | 94,02 | 97,14 | -8,18% | 5.621.743,00 |
| 01.07.2026 | 110,00 | 111,86 | 98,67 | 105,79 | -8,36% | 6.183.584,00 |
| 30.06.2026 | 115,25 | 117,45 | 112,73 | 115,45 | -2,39% | 3.724.151,00 |
| 29.06.2026 | 125,26 | 126,46 | 111,25 | 118,27 | -3,86% | 3.932.282,00 |
| 26.06.2026 | 113,71 | 123,88 | 109,51 | 123,02 | 4,54% | 11.587.065,00 |
| 25.06.2026 | 120,10 | 121,99 | 109,30 | 117,68 | 1,36% | 3.191.660,00 |
| 24.06.2026 | 120,00 | 120,47 | 111,51 | 116,10 | -3,66% | 3.875.703,00 |
| 23.06.2026 | 113,22 | 124,29 | 111,11 | 120,51 | -0,44% | 3.566.899,00 |
| 22.06.2026 | 127,63 | 129,88 | 118,60 | 121,04 | -2,73% | 3.833.774,00 |
| 18.06.2026 | 123,37 | 126,92 | 119,15 | 124,44 | 4,68% | 4.299.977,00 |
| 17.06.2026 | 121,39 | 126,28 | 118,08 | 118,88 | -2,14% | 4.731.210,00 |
| 16.06.2026 | 121,25 | 124,95 | 119,24 | 121,48 | 1,08% | 3.500.003,00 |
| 15.06.2026 | 125,99 | 128,60 | 118,74 | 120,18 | 1,11% | 3.643.790,00 |
| 12.06.2026 | 116,75 | 124,30 | 115,02 | 118,86 | 2,19% | 2.846.962,00 |
| 11.06.2026 | 107,64 | 117,24 | 107,35 | 116,31 | 10,06% | 4.294.705,00 |
| 10.06.2026 | 111,00 | 116,89 | 104,25 | 105,68 | -6,19% | 2.687.036,00 |
| 09.06.2026 | 122,90 | 124,98 | 107,32 | 112,65 | -5,81% | 4.528.313,00 |
| 08.06.2026 | 119,00 | 121,38 | 113,64 | 119,60 | 6,56% | 3.601.584,00 |
| 05.06.2026 | 122,25 | 122,62 | 108,12 | 112,24 | -12,15% | 6.012.834,00 |
| 04.06.2026 | 124,69 | 130,58 | 120,42 | 127,76 | -2,69% | 3.740.540,00 |
| 03.06.2026 | 133,83 | 135,31 | 126,84 | 131,29 | -1,30% | 3.281.449,00 |
| 02.06.2026 | 134,19 | 140,80 | 130,53 | 133,02 | 0,48% | 3.644.250,00 |
| 01.06.2026 | 123,03 | 134,38 | 120,05 | 132,38 | 6,05% | 4.317.344,00 |
| 29.05.2026 | 123,50 | 126,65 | 119,58 | 124,83 | 0,47% | 3.951.994,00 |
| 28.05.2026 | 119,00 | 126,26 | 114,66 | 124,24 | 5,61% | 4.850.629,00 |
| 27.05.2026 | 113,39 | 119,61 | 109,64 | 117,64 | 4,53% | 4.067.322,00 |
| 26.05.2026 | 111,90 | 116,45 | 110,36 | 112,54 | 6,27% | 5.049.622,00 |
| 22.05.2026 | 104,20 | 108,53 | 101,45 | 105,90 | 0,61% | 3.307.149,00 |
| 21.05.2026 | 96,87 | 105,43 | 96,20 | 105,26 | 9,07% | 4.449.830,00 |
| 20.05.2026 | 97,10 | 100,56 | 94,84 | 96,51 | 3,43% | 4.110.971,00 |
| 19.05.2026 | 95,21 | 96,00 | 86,82 | 93,31 | -3,00% | 5.234.986,00 |
| 18.05.2026 | 100,50 | 101,00 | 92,50 | 96,20 | -6,12% | 5.593.962,00 |
| 15.05.2026 | 104,30 | 104,47 | 99,52 | 102,47 | -6,31% | 4.781.089,00 |
| 14.05.2026 | 108,47 | 110,66 | 104,51 | 109,37 | 0,97% | 4.560.167,00 |
| 13.05.2026 | 107,48 | 112,26 | 103,01 | 108,32 | 0,94% | 4.664.087,00 |
| 12.05.2026 | 99,85 | 108,05 | 97,44 | 107,31 | 5,01% | 4.582.371,00 |
| 11.05.2026 | 97,87 | 106,33 | 94,20 | 102,19 | 3,79% | 5.772.444,00 |
| 08.05.2026 | 105,77 | 106,18 | 96,79 | 98,46 | -2,69% | 5.297.415,00 |
| 07.05.2026 | 105,11 | 105,11 | 93,80 | 101,18 | -7,12% | 9.280.447,00 |
| 06.05.2026 | 101,57 | 111,33 | 96,39 | 108,94 | 35,31% | 19.778.868,00 |
| 05.05.2026 | 79,78 | 80,76 | 77,00 | 80,51 | 3,11% | 3.717.704,00 |
| 04.05.2026 | 77,63 | 78,53 | 74,90 | 78,08 | 1,43% | 3.035.304,00 |
| 01.05.2026 | 77,00 | 79,10 | 76,09 | 76,98 | 1,58% | 2.745.561,00 |
| 30.04.2026 | 74,41 | 76,94 | 73,30 | 75,78 | 6,73% | 4.427.796,00 |
| 29.04.2026 | 72,79 | 72,91 | 69,30 | 71,00 | -1,54% | 2.312.365,00 |
| 28.04.2026 | 71,65 | 73,57 | 69,50 | 72,11 | -4,75% | 3.867.259,00 |
| 27.04.2026 | 76,87 | 76,89 | 74,12 | 75,71 | -1,51% | 2.540.353,00 |
| 24.04.2026 | 80,24 | 82,10 | 76,83 | 76,87 | -2,41% | 5.310.972,00 |
| 23.04.2026 | 80,00 | 83,18 | 77,77 | 78,77 | -2,44% | 4.367.398,00 |
| 22.04.2026 | 80,40 | 82,49 | 79,80 | 80,74 | 5,43% | 3.965.004,00 |
| 21.04.2026 | 80,12 | 82,20 | 75,81 | 76,58 | -3,05% | 4.410.533,00 |
| 20.04.2026 | 73,99 | 79,04 | 73,74 | 78,99 | 5,46% | 4.876.901,00 |
| 17.04.2026 | 73,47 | 76,08 | 72,08 | 74,90 | 5,61% | 6.005.975,00 |