107,560$
1,29%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 107,37 | 112,15 | 106,19 | 107,56 | 1,37% | 242.656,00 |
| 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 |
| 16.04.2026 | 71,36 | 71,66 | 68,05 | 70,92 | -0,24% | 3.454.905,00 |
| 15.04.2026 | 71,66 | 72,32 | 68,32 | 71,09 | -0,91% | 5.361.623,00 |
| 14.04.2026 | 72,33 | 74,65 | 71,15 | 71,74 | 2,84% | 4.913.935,00 |
| 13.04.2026 | 64,70 | 71,16 | 63,23 | 69,76 | 5,56% | 5.636.367,00 |
| 10.04.2026 | 64,50 | 68,66 | 64,50 | 66,09 | 4,20% | 5.824.931,00 |
| 09.04.2026 | 61,06 | 67,08 | 60,55 | 63,42 | 3,24% | 8.390.137,00 |
| 08.04.2026 | 57,09 | 63,66 | 56,98 | 61,43 | 16,65% | 11.123.429,00 |
| 07.04.2026 | 49,70 | 52,71 | 48,05 | 52,66 | 6,21% | 4.380.058,00 |
| 06.04.2026 | 48,50 | 50,18 | 48,15 | 49,58 | 3,06% | 2.074.314,00 |
| 02.04.2026 | 44,90 | 49,90 | 44,21 | 48,11 | 1,58% | 3.688.873,00 |
| 01.04.2026 | 48,80 | 49,50 | 47,31 | 47,36 | 0,96% | 3.418.163,00 |
| 31.03.2026 | 44,03 | 47,03 | 43,75 | 46,91 | 9,81% | 4.270.500,00 |
| 30.03.2026 | 48,21 | 48,80 | 42,06 | 42,72 | -9,88% | 4.809.981,00 |
| 27.03.2026 | 49,73 | 49,99 | 46,66 | 47,41 | -6,28% | 4.668.603,00 |
| 26.03.2026 | 53,50 | 53,85 | 49,55 | 50,58 | -9,06% | 4.985.695,00 |
| 25.03.2026 | 55,09 | 56,87 | 54,81 | 55,62 | 4,45% | 4.528.908,00 |
| 24.03.2026 | 52,06 | 53,48 | 50,48 | 53,25 | 0,59% | 4.242.615,00 |
| 23.03.2026 | 49,47 | 53,45 | 49,25 | 52,94 | 11,55% | 7.279.596,00 |
| 20.03.2026 | 50,14 | 51,18 | 46,59 | 47,46 | -5,35% | 4.336.277,00 |
| 19.03.2026 | 48,03 | 50,96 | 46,61 | 50,14 | 1,58% | 3.577.403,00 |
| 18.03.2026 | 50,47 | 51,77 | 48,84 | 49,36 | -4,69% | 3.790.092,00 |
| 17.03.2026 | 50,85 | 52,75 | 50,79 | 51,79 | 1,17% | 2.547.895,00 |
| 16.03.2026 | 50,66 | 51,89 | 49,92 | 51,19 | 5,94% | 3.510.902,00 |
| 13.03.2026 | 50,00 | 51,92 | 47,96 | 48,32 | -0,45% | 2.725.224,00 |
| 12.03.2026 | 49,67 | 49,91 | 46,94 | 48,54 | -5,05% | 3.681.900,00 |
| 11.03.2026 | 49,20 | 52,64 | 49,16 | 51,12 | 3,94% | 3.937.249,00 |
| 10.03.2026 | 48,94 | 50,97 | 48,06 | 49,18 | 0,90% | 4.487.291,00 |
| 09.03.2026 | 46,26 | 49,20 | 44,12 | 48,74 | 3,55% | 3.614.705,00 |
| 06.03.2026 | 49,24 | 50,28 | 46,78 | 47,07 | -8,35% | 4.163.257,00 |
| 05.03.2026 | 53,50 | 54,10 | 48,60 | 51,36 | -5,26% | 3.418.294,00 |
| 04.03.2026 | 50,28 | 54,93 | 49,66 | 54,21 | 13,89% | 4.827.147,00 |
| 03.03.2026 | 50,99 | 51,14 | 47,58 | 47,60 | -9,71% | 3.821.507,00 |
| 02.03.2026 | 51,69 | 56,28 | 51,25 | 52,72 | -0,96% | 3.971.733,00 |
| 27.02.2026 | 53,12 | 53,97 | 51,73 | 53,23 | -2,90% | 4.085.000,00 |
| 26.02.2026 | 55,85 | 57,86 | 54,04 | 54,82 | -0,87% | 3.949.509,00 |
| 25.02.2026 | 59,92 | 61,82 | 54,92 | 55,30 | -6,57% | 6.887.496,00 |
| 24.02.2026 | 53,71 | 60,21 | 53,20 | 59,19 | 9,55% | 7.010.529,00 |
| 23.02.2026 | 52,47 | 55,65 | 51,90 | 54,03 | 0,39% | 7.615.318,00 |
| 20.02.2026 | 53,95 | 56,26 | 52,50 | 53,82 | -1,90% | 3.855.516,00 |
| 19.02.2026 | 52,83 | 54,91 | 51,18 | 54,86 | 2,32% | 2.235.763,00 |
| 18.02.2026 | 53,31 | 55,20 | 52,10 | 53,62 | 1,28% | 3.542.689,00 |
| 17.02.2026 | 52,50 | 54,52 | 51,15 | 52,94 | -1,73% | 3.416.044,00 |
| 13.02.2026 | 51,19 | 55,70 | 49,63 | 53,87 | 5,69% | 3.670.739,00 |