62,850$
3,00%
Echtzeit-Aktienkurs Hut 8 Corp
Bid:
Ask:
Aktienkurse zur Hut 8 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,72 | 63,06 | 56,55 | 62,01 | 1,56% | 4.272.028,00 |
| 11.11.2026 | 61,00 | 62,25 | 57,60 | 61,06 | 7,56% | 6.594.246,00 |
| 10.11.2026 | 55,68 | 58,57 | 53,31 | 56,77 | -0,44% | 4.349.322,00 |
| 09.11.2026 | 52,64 | 57,31 | 52,31 | 57,02 | 8,30% | 5.397.215,00 |
| 06.11.2026 | 50,56 | 53,45 | 47,02 | 52,65 | 14,58% | 11.553.372,00 |
| 05.11.2026 | 48,17 | 49,07 | 42,20 | 45,95 | -6,11% | 12.261.128,00 |
| 04.11.2026 | 53,44 | 56,98 | 48,48 | 48,94 | -23,23% | 13.918.193,00 |
| 03.11.2026 | 55,86 | 64,59 | 55,16 | 63,75 | 15,90% | 9.311.088,00 |
| 02.11.2026 | 59,59 | 59,79 | 53,87 | 55,01 | -7,40% | 5.872.171,00 |
| 30.10.2026 | 61,73 | 62,16 | 57,19 | 59,40 | -10,60% | 6.052.215,00 |
| 29.10.2026 | 67,20 | 69,89 | 65,22 | 66,44 | -4,35% | 3.119.435,00 |
| 28.10.2026 | 70,00 | 70,00 | 64,85 | 69,46 | 3,15% | 5.359.715,00 |
| 27.10.2026 | 63,79 | 68,52 | 63,05 | 67,34 | 6,94% | 3.972.529,00 |
| 26.10.2026 | 60,06 | 66,58 | 58,75 | 62,97 | 2,84% | 4.588.263,00 |
| 23.10.2026 | 63,49 | 65,49 | 60,90 | 61,23 | -4,28% | 4.272.712,00 |
| 22.10.2026 | 68,75 | 69,83 | 63,59 | 63,97 | -10,63% | 4.742.039,00 |
| 21.10.2026 | 73,20 | 74,00 | 67,12 | 71,58 | 3,68% | 6.489.181,00 |
| 20.10.2026 | 66,69 | 71,86 | 64,88 | 69,04 | 1,28% | 4.621.830,00 |
| 19.10.2026 | 70,11 | 70,33 | 66,93 | 68,17 | 0,62% | 5.156.626,00 |
| 16.10.2026 | 73,40 | 75,50 | 67,11 | 67,75 | 0,01% | 6.194.611,00 |
| 15.10.2026 | 67,85 | 67,85 | 67,62 | 67,74 | -9,52% | 4.832,00 |
| 14.10.2026 | 80,00 | 80,74 | 72,06 | 74,87 | -10,45% | 12.867.544,00 |
| 13.10.2026 | 80,88 | 85,65 | 78,70 | 83,61 | -1,91% | 4.909.914,00 |
| 12.10.2026 | 83,69 | 86,90 | 82,50 | 85,24 | 1,15% | 3.474.788,00 |
| 09.10.2026 | 81,53 | 84,45 | 77,71 | 84,27 | 5,88% | 6.377.005,00 |
| 08.10.2026 | 87,26 | 87,37 | 78,19 | 79,59 | -10,87% | 10.309.752,00 |
| 07.10.2026 | 89,20 | 90,27 | 85,66 | 89,30 | -3,17% | 10.012.726,00 |
| 06.10.2026 | 91,85 | 93,80 | 88,63 | 92,22 | 3,30% | 5.713.107,00 |
| 05.10.2026 | 89,96 | 90,54 | 84,75 | 89,27 | -0,40% | 3.485.196,00 |
| 02.10.2026 | 90,05 | 93,00 | 88,10 | 89,63 | 3,79% | 4.620.074,00 |
| 01.10.2026 | 85,96 | 86,56 | 82,10 | 86,36 | 0,30% | 4.725.712,00 |
| 30.09.2026 | 93,37 | 93,71 | 85,73 | 86,10 | -7,28% | 7.183.561,00 |
| 29.09.2026 | 94,35 | 96,75 | 92,08 | 92,86 | 0,16% | 2.486.434,00 |
| 28.09.2026 | 95,93 | 97,93 | 91,83 | 92,71 | -4,24% | 2.142.336,00 |
| 25.09.2026 | 102,01 | 102,31 | 95,64 | 96,82 | -4,65% | 2.635.482,00 |
| 24.09.2026 | 99,82 | 105,39 | 98,53 | 101,54 | -0,90% | 2.496.536,00 |
| 23.09.2026 | 105,32 | 107,20 | 102,37 | 102,46 | -3,89% | 3.199.780,00 |
| 22.09.2026 | 102,00 | 110,69 | 101,90 | 106,61 | 3,08% | 5.382.635,00 |
| 21.09.2026 | 104,62 | 107,84 | 100,26 | 103,42 | 4,74% | 5.715.789,00 |
| 18.09.2026 | 93,34 | 99,03 | 90,32 | 98,74 | 8,52% | 7.389.445,00 |
| 17.09.2026 | 96,50 | 98,57 | 89,17 | 90,99 | 1,30% | 5.452.477,00 |
| 16.09.2026 | 88,40 | 94,10 | 88,34 | 89,82 | 3,13% | 3.993.371,00 |
| 15.09.2026 | 90,01 | 90,91 | 85,71 | 87,09 | -4,43% | 3.819.440,00 |
| 14.09.2026 | 91,68 | 93,80 | 88,50 | 91,13 | -7,58% | 6.287.953,00 |
| 11.09.2026 | 91,12 | 101,27 | 91,05 | 98,60 | 8,83% | 5.684.511,00 |
| 10.09.2026 | 91,71 | 93,45 | 88,50 | 90,60 | -5,55% | 3.474.716,00 |
| 09.09.2026 | 99,49 | 101,83 | 94,15 | 95,92 | -3,59% | 2.860.621,00 |
| 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 |