95,865€
2,45%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 67,58 | 68,92 | 65,97 | 68,84 | 3,22% | 2.617,00 |
| 04.05.2026 | 67,23 | 67,32 | 63,98 | 66,69 | 3,07% | 1.499,00 |
| 30.04.2026 | 61,16 | 65,71 | 60,95 | 64,70 | 7,11% | 8.360,00 |
| 29.04.2026 | 62,10 | 62,92 | 59,33 | 60,41 | -1,99% | 1.721,00 |
| 28.04.2026 | 64,39 | 64,57 | 59,54 | 61,63 | -4,49% | 3.369,00 |
| 27.04.2026 | 65,98 | 66,26 | 63,27 | 64,53 | -1,59% | 2.386,00 |
| 24.04.2026 | 67,85 | 70,06 | 65,52 | 65,57 | -2,85% | 3.204,00 |
| 23.04.2026 | 68,16 | 70,98 | 66,71 | 67,50 | -1,90% | 2.037,00 |
| 22.04.2026 | 67,32 | 70,20 | 67,03 | 68,81 | 4,72% | 3.978,00 |
| 21.04.2026 | 67,25 | 69,85 | 64,61 | 65,71 | -1,91% | 5.942,00 |
| 20.04.2026 | 61,57 | 67,05 | 61,42 | 66,99 | 5,08% | 9.308,00 |
| 17.04.2026 | 60,11 | 64,44 | 59,93 | 63,75 | 6,01% | 6.735,00 |
| 16.04.2026 | 60,48 | 60,72 | 57,85 | 60,13 | 0,07% | 676,00 |
| 15.04.2026 | 60,64 | 61,33 | 57,91 | 60,09 | -1,13% | 1.925,00 |
| 14.04.2026 | 60,17 | 63,18 | 60,12 | 60,78 | 2,25% | 1.682,00 |
| 13.04.2026 | 54,13 | 60,63 | 54,00 | 59,44 | 5,17% | 1.177,00 |
| 10.04.2026 | 54,50 | 58,42 | 53,92 | 56,52 | 4,07% | 5.076,00 |
| 09.04.2026 | 52,26 | 57,28 | 51,84 | 54,31 | 3,37% | 3.009,00 |
| 08.04.2026 | 47,96 | 54,48 | 47,35 | 52,54 | 15,70% | 9.113,00 |
| 07.04.2026 | 42,24 | 45,48 | 41,56 | 45,41 | 9,03% | 5.402,00 |
| 02.04.2026 | 39,60 | 43,13 | 38,43 | 41,65 | 1,90% | 12.596,00 |
| 01.04.2026 | 41,18 | 42,60 | 40,70 | 40,88 | 0,74% | 1.880,00 |
| 31.03.2026 | 38,33 | 40,70 | 37,25 | 40,58 | 8,93% | 2.545,00 |
| 30.03.2026 | 41,50 | 42,48 | 36,70 | 37,25 | -9,20% | 4.081,00 |
| 27.03.2026 | 44,50 | 44,73 | 40,50 | 41,03 | -6,97% | 7.253,00 |
| 26.03.2026 | 47,43 | 47,90 | 42,98 | 44,10 | -8,27% | 3.914,00 |
| 25.03.2026 | 46,68 | 49,05 | 46,53 | 48,08 | 4,06% | 1.995,00 |
| 24.03.2026 | 45,35 | 46,53 | 43,63 | 46,20 | 1,26% | 7.647,00 |
| 23.03.2026 | 39,88 | 45,93 | 39,50 | 45,63 | 10,34% | 12.116,00 |
| 20.03.2026 | 43,45 | 44,20 | 40,35 | 41,35 | -4,83% | 5.679,00 |
| 19.03.2026 | 42,80 | 43,90 | 40,63 | 43,45 | 1,22% | 4.810,00 |
| 18.03.2026 | 45,15 | 45,45 | 42,43 | 42,93 | -4,45% | 6.132,00 |
| 17.03.2026 | 44,73 | 45,70 | 44,15 | 44,93 | 0,96% | 2.066,00 |
| 16.03.2026 | 43,38 | 45,10 | 43,13 | 44,50 | 5,33% | 1.629,00 |
| 13.03.2026 | 42,65 | 45,13 | 41,98 | 42,25 | 0,06% | 12.173,00 |
| 12.03.2026 | 43,48 | 44,03 | 40,75 | 42,23 | -4,09% | 3.871,00 |
| 11.03.2026 | 42,60 | 45,38 | 42,20 | 44,03 | 3,71% | 3.137,00 |
| 10.03.2026 | 42,03 | 43,75 | 41,30 | 42,45 | 1,43% | 2.713,00 |
| 09.03.2026 | 40,28 | 42,35 | 38,15 | 41,85 | 2,89% | 6.882,00 |
| 06.03.2026 | 44,15 | 44,45 | 40,33 | 40,68 | -7,82% | 1.753,00 |
| 05.03.2026 | 46,40 | 47,20 | 41,98 | 44,13 | -5,36% | 3.117,00 |
| 04.03.2026 | 40,68 | 47,18 | 40,68 | 46,63 | 14,00% | 6.405,00 |
| 03.03.2026 | 44,35 | 44,43 | 40,83 | 40,90 | -9,21% | 7.484,00 |
| 02.03.2026 | 44,63 | 48,03 | 43,60 | 45,05 | 0,33% | 2.842,00 |
| 27.02.2026 | 46,28 | 46,75 | 43,83 | 44,90 | -3,02% | 5.146,00 |
| 26.02.2026 | 47,10 | 48,93 | 45,85 | 46,30 | -1,96% | 1.593,00 |
| 25.02.2026 | 50,45 | 52,40 | 45,05 | 47,23 | -5,12% | 4.804,00 |
| 24.02.2026 | 45,73 | 51,10 | 45,18 | 49,78 | 8,38% | 5.363,00 |
| 23.02.2026 | 44,65 | 47,18 | 44,00 | 45,93 | 0,55% | 5.146,00 |
| 20.02.2026 | 46,68 | 47,65 | 44,63 | 45,68 | -1,83% | 2.275,00 |
| 19.02.2026 | 46,03 | 46,68 | 43,70 | 46,53 | 2,37% | 2.100,00 |
| 18.02.2026 | 44,80 | 46,78 | 44,10 | 45,45 | 1,79% | 2.305,00 |
| 17.02.2026 | 45,18 | 46,00 | 43,40 | 44,65 | -1,33% | 907,00 |
| 16.02.2026 | 45,60 | 45,60 | 45,00 | 45,25 | -0,11% | 792,00 |
| 13.02.2026 | 43,25 | 46,93 | 41,85 | 45,30 | 5,04% | 2.169,00 |
| 12.02.2026 | 45,13 | 45,70 | 41,83 | 43,13 | -3,90% | 2.315,00 |
| 11.02.2026 | 45,63 | 48,05 | 43,75 | 44,88 | -3,08% | 2.411,00 |
| 10.02.2026 | 47,35 | 47,88 | 45,98 | 46,30 | -3,14% | 2.560,00 |
| 09.02.2026 | 45,33 | 48,05 | 43,00 | 47,80 | 6,88% | 3.844,00 |
| 06.02.2026 | 37,90 | 45,53 | 37,75 | 44,73 | 27,24% | 8.015,00 |
| 05.02.2026 | 44,13 | 45,08 | 34,85 | 35,15 | -24,93% | 9.683,00 |
| 04.02.2026 | 49,80 | 50,20 | 41,93 | 46,83 | -5,93% | 4.418,00 |
| 03.02.2026 | 48,35 | 51,10 | 47,38 | 49,78 | 4,30% | 1.721,00 |
| 02.02.2026 | 42,65 | 49,13 | 42,48 | 47,73 | 0,95% | 5.511,00 |
| 30.01.2026 | 50,80 | 52,50 | 46,90 | 47,28 | -8,11% | 8.608,00 |
| 29.01.2026 | 53,55 | 54,50 | 49,90 | 51,45 | -5,42% | 9.817,00 |
| 28.01.2026 | 52,60 | 55,20 | 51,50 | 54,40 | 5,94% | 8.077,00 |
| 27.01.2026 | 48,48 | 51,90 | 47,33 | 51,35 | 7,93% | 4.251,00 |
| 26.01.2026 | 48,60 | 50,50 | 46,90 | 47,58 | -3,35% | 2.153,00 |
| 23.01.2026 | 47,38 | 51,50 | 45,43 | 49,23 | 5,07% | 2.939,00 |
| 22.01.2026 | 50,90 | 51,95 | 46,78 | 46,85 | -7,14% | 2.429,00 |
| 21.01.2026 | 49,95 | 53,35 | 47,10 | 50,45 | 1,46% | 4.067,00 |
| 20.01.2026 | 48,58 | 51,20 | 46,23 | 49,73 | -0,30% | 7.471,00 |
| 19.01.2026 | 49,48 | 50,23 | 48,48 | 49,88 | -2,97% | 1.126,00 |
| 16.01.2026 | 49,63 | 52,25 | 47,15 | 51,40 | 4,00% | 4.255,00 |
| 15.01.2026 | 49,85 | 51,35 | 48,05 | 49,43 | -1,30% | 2.893,00 |
| 14.01.2026 | 53,00 | 53,85 | 49,45 | 50,08 | -5,07% | 3.214,00 |
| 13.01.2026 | 52,50 | 53,90 | 51,55 | 52,75 | 0,86% | 3.435,00 |
| 12.01.2026 | 51,45 | 52,85 | 50,40 | 52,30 | 1,36% | 2.516,00 |
| 09.01.2026 | 49,80 | 53,85 | 49,48 | 51,60 | 3,67% | 1.650,00 |
| 08.01.2026 | 49,03 | 51,45 | 48,80 | 49,78 | 0,35% | 4.636,00 |
| 07.01.2026 | 49,95 | 51,25 | 48,58 | 49,60 | -0,95% | 5.785,00 |
| 06.01.2026 | 49,90 | 51,55 | 48,10 | 50,08 | 0,65% | 17.828,00 |
| 05.01.2026 | 44,58 | 50,95 | 44,40 | 49,75 | 13,78% | 3.719,00 |
| 02.01.2026 | 40,13 | 44,83 | 39,98 | 43,73 | 4,67% | 3.929,00 |
| 30.12.2025 | 41,53 | 41,80 | 41,08 | 41,78 | 0,66% | 361,00 |
| 29.12.2025 | 42,90 | 44,08 | 40,78 | 41,50 | -6,64% | 2.150,00 |
| 23.12.2025 | 42,33 | 45,75 | 40,53 | 44,45 | 3,07% | 6.134,00 |
| 22.12.2025 | 38,28 | 44,78 | 37,78 | 43,13 | 14,09% | 11.269,00 |
| 19.12.2025 | 34,40 | 38,05 | 34,25 | 37,80 | 14,20% | 5.512,00 |
| 18.12.2025 | 34,83 | 38,85 | 32,75 | 33,10 | -3,71% | 8.458,00 |
| 17.12.2025 | 31,30 | 39,78 | 30,93 | 34,38 | 9,56% | 9.973,00 |
| 16.12.2025 | 29,80 | 31,60 | 29,03 | 31,38 | 3,89% | 3.988,00 |
| 15.12.2025 | 35,30 | 35,73 | 29,63 | 30,20 | -14,14% | 7.107,00 |
| 12.12.2025 | 40,08 | 40,13 | 34,90 | 35,18 | -12,34% | 13.983,00 |
| 11.12.2025 | 37,95 | 40,20 | 36,43 | 40,13 | 1,97% | 3.381,00 |
| 10.12.2025 | 38,38 | 40,35 | 37,43 | 39,35 | 2,01% | 12.014,00 |
| 09.12.2025 | 36,53 | 39,55 | 36,15 | 38,58 | 4,40% | 3.544,00 |
| 08.12.2025 | 37,08 | 37,28 | 35,80 | 36,95 | 1,44% | 3.691,00 |
| 05.12.2025 | 37,00 | 37,08 | 35,20 | 36,43 | -1,02% | 4.672,00 |