2,040$
-7,27%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,13 | 2,13 | 2,01 | 2,05 | -6,82% | 145.910,00 |
| 05.03.2026 | 2,28 | 2,31 | 2,15 | 2,20 | -4,35% | 145.910,00 |
| 04.03.2026 | 2,24 | 2,36 | 2,22 | 2,30 | 9,52% | 11.190.604,00 |
| 03.03.2026 | 2,11 | 2,17 | 2,06 | 2,10 | -4,55% | 9.302.669,00 |
| 02.03.2026 | 2,05 | 2,26 | 2,03 | 2,20 | 2,80% | 8.678.692,00 |
| 27.02.2026 | 2,21 | 2,24 | 2,09 | 2,14 | -6,14% | 4.709.708,00 |
| 26.02.2026 | 2,27 | 2,33 | 2,22 | 2,28 | -0,44% | 6.064.102,00 |
| 25.02.2026 | 2,28 | 2,35 | 2,27 | 2,29 | 3,15% | 9.061.346,00 |
| 24.02.2026 | 2,07 | 2,24 | 2,05 | 2,22 | 5,21% | 8.334.820,00 |
| 23.02.2026 | 2,09 | 2,12 | 2,03 | 2,11 | -0,47% | 6.787.941,00 |
| 20.02.2026 | 2,18 | 2,22 | 2,07 | 2,12 | -2,30% | 5.689.093,00 |
| 19.02.2026 | 2,09 | 2,17 | 1,99 | 2,17 | 2,36% | 8.345.388,00 |
| 18.02.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,00% | 8.209.225,00 |
| 17.02.2026 | 2,20 | 2,24 | 2,08 | 2,12 | -4,07% | 6.838.463,00 |
| 13.02.2026 | 2,21 | 2,28 | 2,14 | 2,21 | 3,27% | 8.740.802,00 |
| 12.02.2026 | 2,26 | 2,27 | 2,12 | 2,14 | -4,04% | 4.130.347,00 |
| 11.02.2026 | 2,30 | 2,32 | 2,19 | 2,23 | -3,04% | 5.021.367,00 |
| 10.02.2026 | 2,35 | 2,39 | 2,30 | 2,30 | -3,36% | 5.171.626,00 |
| 09.02.2026 | 2,27 | 2,43 | 2,23 | 2,38 | 2,15% | 10.330.113,00 |
| 06.02.2026 | 2,22 | 2,37 | 2,22 | 2,33 | 15,92% | 13.077.830,00 |
| 05.02.2026 | 2,19 | 2,30 | 2,00 | 2,01 | -12,23% | 11.747.023,00 |
| 04.02.2026 | 2,42 | 2,45 | 2,24 | 2,29 | -7,10% | 11.950.345,00 |
| 03.02.2026 | 2,47 | 2,57 | 2,38 | 2,47 | 0,20% | 9.557.792,00 |
| 02.02.2026 | 2,61 | 2,67 | 2,45 | 2,46 | -11,83% | 12.472.698,00 |
| 30.01.2026 | 2,69 | 2,80 | 2,64 | 2,79 | 1,45% | 30.146.081,00 |
| 29.01.2026 | 2,89 | 2,90 | 2,68 | 2,75 | -6,78% | 14.853.534,00 |
| 28.01.2026 | 3,08 | 3,15 | 2,88 | 2,95 | -2,96% | 13.547.458,00 |
| 27.01.2026 | 3,00 | 3,09 | 2,91 | 3,04 | 0,33% | 12.423.787,00 |
| 26.01.2026 | 3,20 | 3,21 | 3,03 | 3,03 | -5,90% | 8.521.996,00 |
| 23.01.2026 | 3,07 | 3,31 | 2,95 | 3,22 | 4,89% | 17.535.239,00 |
| 22.01.2026 | 3,30 | 3,34 | 3,05 | 3,07 | -4,95% | 11.383.269,00 |
| 21.01.2026 | 3,23 | 3,38 | 3,08 | 3,23 | 1,25% | 11.088.960,00 |
| 20.01.2026 | 3,28 | 3,38 | 3,11 | 3,19 | -8,07% | 13.350.323,00 |
| 16.01.2026 | 3,44 | 3,56 | 3,36 | 3,47 | 2,06% | 13.459.798,00 |
| 15.01.2026 | 3,45 | 3,53 | 3,31 | 3,40 | -0,87% | 10.184.581,00 |
| 14.01.2026 | 3,58 | 3,63 | 3,40 | 3,43 | -3,11% | 17.663.641,00 |
| 13.01.2026 | 3,35 | 3,68 | 3,30 | 3,54 | 8,92% | 21.608.432,00 |
| 12.01.2026 | 3,09 | 3,33 | 3,08 | 3,25 | 4,50% | 12.866.599,00 |
| 09.01.2026 | 3,20 | 3,32 | 3,10 | 3,11 | -1,27% | 10.953.284,00 |
| 08.01.2026 | 3,02 | 3,18 | 3,00 | 3,15 | 2,94% | 11.767.887,00 |
| 07.01.2026 | 3,15 | 3,26 | 3,03 | 3,06 | 0,33% | 18.238.475,00 |
| 06.01.2026 | 3,06 | 3,09 | 2,82 | 3,05 | 2,01% | 19.672.872,00 |
| 05.01.2026 | 2,96 | 3,01 | 2,86 | 2,99 | 9,52% | 13.711.302,00 |