2,590€
0,19%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 2,59 | 2,63 | 2,58 | 2,63 | 1,74% | 3.883,00 |
| 05.10.2026 | 2,68 | 2,78 | 2,54 | 2,59 | -1,93% | 28.005,00 |
| 02.10.2026 | 2,61 | 2,74 | 2,58 | 2,64 | 1,70% | 21.669,00 |
| 01.10.2026 | 2,66 | 2,67 | 2,51 | 2,59 | -0,80% | 26.006,00 |
| 30.09.2026 | 2,64 | 2,73 | 2,58 | 2,61 | -1,99% | 42.862,00 |
| 29.09.2026 | 2,66 | 2,73 | 2,65 | 2,67 | -0,45% | 38.624,00 |
| 28.09.2026 | 2,75 | 2,77 | 2,64 | 2,68 | -2,87% | 21.390,00 |
| 25.09.2026 | 2,91 | 2,95 | 2,71 | 2,76 | -4,80% | 29.020,00 |
| 24.09.2026 | 2,94 | 2,98 | 2,84 | 2,90 | -2,66% | 27.956,00 |
| 23.09.2026 | 3,09 | 3,10 | 2,95 | 2,98 | -3,25% | 11.765,00 |
| 22.09.2026 | 3,04 | 3,14 | 2,98 | 3,08 | 1,02% | 14.310,00 |
| 21.09.2026 | 2,99 | 3,15 | 2,99 | 3,04 | 4,50% | 55.793,00 |
| 18.09.2026 | 2,73 | 2,98 | 2,73 | 2,91 | 7,29% | 56.109,00 |
| 17.09.2026 | 2,56 | 2,73 | 2,54 | 2,72 | 6,93% | 34.998,00 |
| 16.09.2026 | 2,52 | 2,58 | 2,50 | 2,54 | 0,83% | 7.551,00 |
| 15.09.2026 | 2,60 | 2,60 | 2,50 | 2,52 | -2,93% | 7.433,00 |
| 14.09.2026 | 2,57 | 2,63 | 2,50 | 2,59 | -1,07% | 12.585,00 |
| 11.09.2026 | 2,58 | 2,71 | 2,56 | 2,62 | 1,98% | 10.124,00 |
| 10.09.2026 | 2,68 | 2,68 | 2,54 | 2,57 | -3,38% | 14.282,00 |
| 09.09.2026 | 2,72 | 2,75 | 2,64 | 2,66 | -1,99% | 9.042,00 |
| 08.09.2026 | 2,65 | 2,79 | 2,62 | 2,72 | 2,41% | 50.261,00 |
| 07.09.2026 | 2,68 | 2,69 | 2,64 | 2,65 | -0,38% | 2.365,00 |
| 04.09.2026 | 2,65 | 2,68 | 2,51 | 2,66 | 1,91% | 13.859,00 |
| 03.09.2026 | 2,34 | 2,66 | 2,33 | 2,61 | 11,44% | 77.978,00 |
| 02.09.2026 | 2,28 | 2,34 | 2,24 | 2,34 | 2,27% | 9.618,00 |
| 01.09.2026 | 2,40 | 2,40 | 2,26 | 2,29 | -3,78% | 10.472,00 |
| 31.08.2026 | 2,39 | 2,40 | 2,32 | 2,38 | -1,00% | 20.294,00 |
| 28.08.2026 | 2,63 | 2,64 | 2,38 | 2,41 | -8,14% | 29.463,00 |
| 27.08.2026 | 2,49 | 2,68 | 2,48 | 2,62 | 5,74% | 31.947,00 |
| 26.08.2026 | 2,59 | 2,59 | 2,45 | 2,48 | -3,81% | 24.872,00 |
| 25.08.2026 | 2,53 | 2,61 | 2,44 | 2,57 | 4,76% | 32.890,00 |
| 24.08.2026 | 2,56 | 2,61 | 2,45 | 2,46 | -4,84% | 38.048,00 |
| 21.08.2026 | 2,72 | 2,83 | 2,53 | 2,58 | -2,90% | 192.190,00 |
| 20.08.2026 | 2,55 | 2,72 | 2,54 | 2,66 | 11,12% | 56.133,00 |
| 19.08.2026 | 2,39 | 2,51 | 2,27 | 2,39 | -1,52% | 106.243,00 |
| 05.05.2026 | 2,22 | 2,43 | 2,22 | 2,43 | 9,26% | 23.243,00 |
| 04.05.2026 | 2,18 | 2,25 | 2,11 | 2,22 | 8,91% | 38.975,00 |
| 30.04.2026 | 1,89 | 2,05 | 1,89 | 2,04 | 7,36% | 28.030,00 |
| 29.04.2026 | 1,98 | 2,02 | 1,88 | 1,90 | -3,45% | 25.050,00 |
| 28.04.2026 | 2,10 | 2,10 | 1,93 | 1,97 | -5,79% | 48.215,00 |
| 27.04.2026 | 2,15 | 2,20 | 2,04 | 2,09 | -3,10% | 38.265,00 |
| 24.04.2026 | 2,20 | 2,31 | 2,13 | 2,16 | -1,05% | 25.663,00 |
| 23.04.2026 | 2,22 | 2,25 | 2,11 | 2,18 | -1,85% | 18.012,00 |
| 22.04.2026 | 2,14 | 2,34 | 2,14 | 2,22 | 4,71% | 24.233,00 |
| 21.04.2026 | 2,17 | 2,23 | 2,11 | 2,12 | -2,30% | 19.298,00 |
| 20.04.2026 | 2,04 | 2,17 | 1,98 | 2,17 | 2,16% | 37.211,00 |
| 17.04.2026 | 1,86 | 2,18 | 1,83 | 2,13 | 13,33% | 58.205,00 |
| 16.04.2026 | 2,10 | 2,11 | 1,77 | 1,88 | -1,68% | 30.092,00 |
| 15.04.2026 | 2,06 | 2,11 | 1,88 | 1,91 | -7,38% | 54.503,00 |
| 14.04.2026 | 1,86 | 2,09 | 1,85 | 2,06 | 11,35% | 26.539,00 |
| 13.04.2026 | 1,76 | 1,88 | 1,72 | 1,85 | 3,82% | 339,00 |
| 10.04.2026 | 1,78 | 1,88 | 1,77 | 1,78 | 0,68% | 16.808,00 |
| 09.04.2026 | 1,77 | 1,85 | 1,76 | 1,77 | -0,06% | 6.384,00 |
| 08.04.2026 | 1,78 | 1,83 | 1,76 | 1,77 | 4,73% | 26.545,00 |
| 07.04.2026 | 1,69 | 1,69 | 1,61 | 1,69 | 1,68% | 8.080,00 |
| 02.04.2026 | 1,61 | 1,69 | 1,57 | 1,66 | 1,96% | 8.491,00 |
| 01.04.2026 | 1,66 | 1,68 | 1,63 | 1,63 | -1,03% | 31.218,00 |
| 31.03.2026 | 1,55 | 1,66 | 1,54 | 1,65 | 7,22% | 5.640,00 |
| 30.03.2026 | 1,60 | 1,66 | 1,51 | 1,54 | -2,78% | 34.729,00 |
| 27.03.2026 | 1,69 | 1,69 | 1,56 | 1,58 | -6,51% | 11.509,00 |
| 26.03.2026 | 1,84 | 1,84 | 1,68 | 1,69 | -8,69% | 9.962,00 |
| 25.03.2026 | 1,81 | 1,90 | 1,80 | 1,85 | 2,83% | 29.976,00 |
| 24.03.2026 | 1,81 | 1,82 | 1,74 | 1,80 | -0,44% | 39.475,00 |
| 23.03.2026 | 1,73 | 1,85 | 1,66 | 1,81 | 2,61% | 24.022,00 |
| 20.03.2026 | 1,81 | 1,83 | 1,68 | 1,76 | -3,19% | 51.059,00 |
| 19.03.2026 | 1,86 | 1,86 | 1,75 | 1,82 | -2,46% | 4.342,00 |
| 18.03.2026 | 1,94 | 1,96 | 1,84 | 1,87 | -2,56% | 31.420,00 |
| 17.03.2026 | 1,91 | 1,96 | 1,90 | 1,92 | -0,52% | 21.833,00 |
| 16.03.2026 | 1,95 | 2,02 | 1,89 | 1,93 | 2,72% | 16.932,00 |
| 13.03.2026 | 1,84 | 1,97 | 1,82 | 1,88 | 3,25% | 17.613,00 |
| 12.03.2026 | 1,83 | 1,84 | 1,77 | 1,82 | -1,30% | 14.704,00 |
| 11.03.2026 | 1,78 | 1,86 | 1,77 | 1,84 | 3,20% | 14.835,00 |
| 10.03.2026 | 1,78 | 1,85 | 1,78 | 1,78 | 0,62% | 22.714,00 |
| 09.03.2026 | 1,73 | 1,81 | 1,71 | 1,77 | 0,91% | 8.222,00 |
| 06.03.2026 | 1,91 | 1,91 | 1,72 | 1,76 | -7,58% | 26.954,00 |
| 05.03.2026 | 1,98 | 2,00 | 1,85 | 1,90 | -4,71% | 15.250,00 |
| 04.03.2026 | 1,81 | 2,02 | 1,81 | 1,99 | 9,68% | 91.644,00 |
| 03.03.2026 | 1,86 | 1,87 | 1,78 | 1,82 | -3,50% | 11.932,00 |
| 02.03.2026 | 1,81 | 1,93 | 1,75 | 1,88 | 3,97% | 36.688,00 |
| 27.02.2026 | 1,93 | 1,94 | 1,77 | 1,81 | -6,16% | 7.223,00 |
| 26.02.2026 | 1,93 | 1,97 | 1,89 | 1,93 | -1,73% | 13.746,00 |
| 25.02.2026 | 1,88 | 1,99 | 1,87 | 1,97 | 4,52% | 41.295,00 |
| 24.02.2026 | 1,79 | 1,90 | 1,73 | 1,88 | 5,50% | 10.623,00 |
| 23.02.2026 | 1,77 | 1,79 | 1,72 | 1,78 | -1,05% | 25.832,00 |
| 20.02.2026 | 1,85 | 1,88 | 1,76 | 1,80 | -1,91% | 63.459,00 |
| 19.02.2026 | 1,80 | 1,84 | 1,70 | 1,84 | 2,40% | 16.762,00 |
| 18.02.2026 | 1,79 | 1,83 | 1,74 | 1,79 | 0,73% | 24.545,00 |
| 17.02.2026 | 1,91 | 1,95 | 1,76 | 1,78 | -5,37% | 27.398,00 |
| 16.02.2026 | 1,88 | 1,90 | 1,87 | 1,88 | 0,48% | 9.133,00 |
| 13.02.2026 | 1,80 | 1,92 | 1,80 | 1,87 | 3,31% | 77.352,00 |
| 12.02.2026 | 1,89 | 1,91 | 1,78 | 1,81 | -4,03% | 23.059,00 |
| 11.02.2026 | 1,93 | 1,96 | 1,85 | 1,89 | -2,83% | 14.473,00 |
| 10.02.2026 | 2,00 | 2,02 | 1,94 | 1,94 | -2,36% | 18.228,00 |
| 09.02.2026 | 2,00 | 2,04 | 1,89 | 1,99 | 1,32% | 23.543,00 |
| 06.02.2026 | 1,69 | 2,00 | 1,68 | 1,96 | 18,60% | 46.432,00 |
| 05.02.2026 | 1,94 | 1,96 | 1,66 | 1,66 | -15,42% | 42.109,00 |
| 04.02.2026 | 2,14 | 2,14 | 1,90 | 1,96 | -5,82% | 27.215,00 |
| 03.02.2026 | 2,11 | 2,20 | 2,02 | 2,08 | -0,29% | 54.946,00 |
| 02.02.2026 | 2,07 | 2,26 | 2,07 | 2,09 | -11,16% | 23.492,00 |
| 30.01.2026 | 2,29 | 2,36 | 2,23 | 2,35 | 1,82% | 30.154,00 |