82,015€
-0,08%
Echtzeit-Aktienkurs HUT 8 Corp.
Bid:
Ask:
Aktienkurse zur HUT 8 Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 82,00 | 82,16 | 82,00 | 82,11 | 0,03% | 8,00 |
| 29.09.2026 | 81,20 | 85,22 | 81,20 | 82,08 | 0,66% | 378,00 |
| 28.09.2026 | 83,51 | 86,04 | 80,83 | 81,54 | -4,24% | 1.348,00 |
| 25.09.2026 | 90,05 | 91,31 | 83,91 | 85,15 | -4,58% | 6.599,00 |
| 24.09.2026 | 89,46 | 92,64 | 86,61 | 89,24 | -0,82% | 6.972,00 |
| 23.09.2026 | 94,00 | 94,56 | 89,92 | 89,97 | -3,18% | 406,00 |
| 22.09.2026 | 89,40 | 96,58 | 88,03 | 92,93 | 2,50% | 2.515,00 |
| 21.09.2026 | 87,89 | 94,03 | 87,51 | 90,66 | 5,51% | 3.758,00 |
| 18.09.2026 | 80,37 | 86,39 | 78,86 | 85,93 | 8,53% | 1.987,00 |
| 17.09.2026 | 79,98 | 84,72 | 77,57 | 79,18 | 0,50% | 688,00 |
| 16.09.2026 | 75,55 | 81,53 | 75,28 | 78,78 | 4,22% | 5.147,00 |
| 15.09.2026 | 78,37 | 79,13 | 74,27 | 75,59 | -3,95% | 1.257,00 |
| 14.09.2026 | 81,64 | 82,23 | 77,82 | 78,70 | -7,38% | 883,00 |
| 11.09.2026 | 78,37 | 87,26 | 78,30 | 84,97 | 8,34% | 1.601,00 |
| 10.09.2026 | 81,91 | 82,18 | 76,31 | 78,43 | -4,89% | 1.515,00 |
| 09.09.2026 | 85,38 | 87,42 | 80,90 | 82,46 | -3,58% | 4.139,00 |
| 08.09.2026 | 80,32 | 86,39 | 79,38 | 85,53 | 7,25% | 3.649,00 |
| 07.09.2026 | 79,94 | 80,79 | 78,26 | 79,75 | -1,45% | 887,00 |
| 04.09.2026 | 75,51 | 82,42 | 74,35 | 80,92 | 7,49% | 1.545,00 |
| 03.09.2026 | 68,87 | 76,24 | 68,31 | 75,28 | 8,57% | 14.582,00 |
| 02.09.2026 | 65,86 | 70,26 | 65,20 | 69,34 | 4,15% | 2.064,00 |
| 01.09.2026 | 70,60 | 70,81 | 64,97 | 66,58 | -1,63% | 2.214,00 |
| 31.08.2026 | 68,59 | 69,12 | 65,21 | 67,68 | -1,41% | 17.618,00 |
| 28.08.2026 | 74,47 | 74,62 | 67,85 | 68,65 | -7,91% | 1.813,00 |
| 27.08.2026 | 74,52 | 77,36 | 73,80 | 74,55 | 1,62% | 2.952,00 |
| 26.08.2026 | 73,04 | 75,37 | 70,70 | 73,36 | 0,12% | 7.465,00 |
| 25.08.2026 | 69,15 | 73,38 | 68,10 | 73,27 | 7,24% | 729,00 |
| 24.08.2026 | 67,88 | 69,85 | 66,45 | 68,33 | -1,42% | 1.668,00 |
| 21.08.2026 | 77,16 | 80,50 | 66,34 | 69,31 | -8,74% | 5.448,00 |
| 20.08.2026 | 71,98 | 76,32 | 71,86 | 75,95 | 7,89% | 1.954,00 |
| 19.08.2026 | 70,21 | 71,15 | 65,21 | 70,40 | 2,27% | 2.549,00 |
| 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 |