4,170$
3,73%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,06 | 4,17 | 3,96 | 4,16 | 3,23% | 61.253.870,00 |
| 30.09.2025 | 3,77 | 4,04 | 3,74 | 4,03 | 4,68% | 55.373.864,00 |
| 29.09.2025 | 3,62 | 3,87 | 3,61 | 3,85 | 9,38% | 50.399.969,00 |
| 26.09.2025 | 3,56 | 3,64 | 3,44 | 3,52 | -1,68% | 28.032.212,00 |
| 25.09.2025 | 3,86 | 3,88 | 3,49 | 3,58 | -11,60% | 56.985.711,00 |
| 24.09.2025 | 3,79 | 4,14 | 3,78 | 4,05 | 8,58% | 58.147.566,00 |
| 23.09.2025 | 3,86 | 4,00 | 3,68 | 3,73 | -2,36% | 48.128.481,00 |
| 22.09.2025 | 3,65 | 3,87 | 3,54 | 3,82 | 0,79% | 29.963.513,00 |
| 19.09.2025 | 3,79 | 3,91 | 3,73 | 3,79 | -1,30% | 30.872.507,00 |
| 18.09.2025 | 4,01 | 4,08 | 3,80 | 3,84 | -1,03% | 38.377.417,00 |
| 17.09.2025 | 3,77 | 4,00 | 3,74 | 3,88 | 0,00% | 40.870.401,00 |
| 16.09.2025 | 4,00 | 4,00 | 3,70 | 3,88 | -2,02% | 54.609.692,00 |
| 15.09.2025 | 4,06 | 4,33 | 3,90 | 3,96 | 3,94% | 58.513.096,00 |
| 12.09.2025 | 3,59 | 3,82 | 3,47 | 3,81 | 12,72% | 49.641.807,00 |
| 11.09.2025 | 3,19 | 3,57 | 3,15 | 3,38 | 8,33% | 33.150.309,00 |
| 10.09.2025 | 3,01 | 3,19 | 2,96 | 3,12 | 4,35% | 31.084.174,00 |
| 09.09.2025 | 2,67 | 3,00 | 2,65 | 2,99 | 15,00% | 28.337.931,00 |
| 08.09.2025 | 2,68 | 2,70 | 2,59 | 2,60 | -2,26% | 15.091.481,00 |
| 05.09.2025 | 2,81 | 2,81 | 2,61 | 2,66 | -1,85% | 13.060.167,00 |
| 04.09.2025 | 2,87 | 2,87 | 2,70 | 2,71 | -5,90% | 15.903.190,00 |
| 03.09.2025 | 3,00 | 3,02 | 2,83 | 2,88 | -2,37% | 31.407.970,00 |
| 02.09.2025 | 2,88 | 2,99 | 2,80 | 2,95 | 0,00% | 19.293.047,00 |
| 29.08.2025 | 2,92 | 2,99 | 2,81 | 2,95 | 0,34% | 26.633.921,00 |
| 28.08.2025 | 3,04 | 3,07 | 2,88 | 2,94 | 0,00% | 26.170.660,00 |
| 27.08.2025 | 2,86 | 3,03 | 2,79 | 2,94 | 3,16% | 34.841.668,00 |
| 26.08.2025 | 2,65 | 2,85 | 2,60 | 2,85 | 7,95% | 21.528.399,00 |
| 25.08.2025 | 2,45 | 2,67 | 2,43 | 2,64 | 4,76% | 21.798.832,00 |
| 22.08.2025 | 2,36 | 2,53 | 2,29 | 2,52 | 8,15% | 17.068.921,00 |
| 21.08.2025 | 2,35 | 2,38 | 2,29 | 2,33 | -2,92% | 10.983.312,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,23 | 2,40 | 0,42% | 14.926.210,00 |
| 19.08.2025 | 2,41 | 2,46 | 2,34 | 2,39 | 0,84% | 21.966.830,00 |
| 18.08.2025 | 2,29 | 2,39 | 2,26 | 2,37 | 6,76% | 23.245.147,00 |
| 15.08.2025 | 2,25 | 2,28 | 2,16 | 2,22 | -1,33% | 13.996.655,00 |
| 14.08.2025 | 2,17 | 2,26 | 2,13 | 2,25 | 0,90% | 15.285.734,00 |
| 13.08.2025 | 2,16 | 2,24 | 2,15 | 2,23 | 3,72% | 8.999.396,00 |
| 12.08.2025 | 2,13 | 2,17 | 2,10 | 2,15 | 1,42% | 6.361.727,00 |
| 11.08.2025 | 2,14 | 2,22 | 2,11 | 2,12 | 2,42% | 11.585.112,00 |
| 08.08.2025 | 2,10 | 2,14 | 2,04 | 2,07 | -1,43% | 9.168.713,00 |
| 07.08.2025 | 2,16 | 2,22 | 2,06 | 2,10 | -0,94% | 10.209.841,00 |
| 06.08.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 2,42% | 10.333.392,00 |
| 05.08.2025 | 2,06 | 2,09 | 1,99 | 2,07 | 0,00% | 11.677.150,00 |
| 04.08.2025 | 2,05 | 2,08 | 1,95 | 2,07 | 1,97% | 18.134.390,00 |
| 01.08.2025 | 2,07 | 2,12 | 1,97 | 2,03 | -5,14% | 32.909.650,00 |
| 31.07.2025 | 2,19 | 2,23 | 2,13 | 2,14 | -2,28% | 31.412.566,00 |
| 30.07.2025 | 2,16 | 2,29 | 2,16 | 2,19 | 1,86% | 30.641.961,00 |
| 29.07.2025 | 2,23 | 2,24 | 2,12 | 2,15 | -3,15% | 33.185.379,00 |
| 28.07.2025 | 2,32 | 2,32 | 2,20 | 2,22 | -2,20% | 16.793.541,00 |
| 25.07.2025 | 2,30 | 2,31 | 2,20 | 2,27 | -3,40% | 20.552.462,00 |
| 24.07.2025 | 2,40 | 2,41 | 2,31 | 2,35 | -2,08% | 30.007.874,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,33 | 2,40 | -4,00% | 31.688.423,00 |
| 22.07.2025 | 2,31 | 2,51 | 2,27 | 2,50 | 10,13% | 44.448.050,00 |
| 21.07.2025 | 2,23 | 2,48 | 2,22 | 2,27 | 1,79% | 40.614.096,00 |
| 18.07.2025 | 2,24 | 2,35 | 2,18 | 2,23 | 0,45% | 24.981.946,00 |
| 17.07.2025 | 2,19 | 2,25 | 2,16 | 2,22 | 0,91% | 20.389.529,00 |
| 16.07.2025 | 2,20 | 2,25 | 2,16 | 2,20 | 1,85% | 37.725.306,00 |
| 15.07.2025 | 2,26 | 2,28 | 2,12 | 2,16 | -6,09% | 25.818.158,00 |
| 14.07.2025 | 2,35 | 2,51 | 2,27 | 2,30 | 0,00% | 34.580.815,00 |
| 11.07.2025 | 2,45 | 2,47 | 2,28 | 2,30 | -0,86% | 24.015.768,00 |
| 10.07.2025 | 2,21 | 2,37 | 2,16 | 2,32 | 4,98% | 23.755.027,00 |
| 09.07.2025 | 2,25 | 2,26 | 2,09 | 2,21 | -0,45% | 22.975.597,00 |
| 08.07.2025 | 2,32 | 2,44 | 2,18 | 2,22 | -2,20% | 23.530.349,00 |
| 07.07.2025 | 2,28 | 2,32 | 2,13 | 2,27 | -1,73% | 32.678.306,00 |
| 03.07.2025 | 2,30 | 2,45 | 2,25 | 2,31 | 2,67% | 23.328.073,00 |
| 02.07.2025 | 2,06 | 2,30 | 1,92 | 2,25 | 8,70% | 51.681.260,00 |
| 01.07.2025 | 1,79 | 2,11 | 1,77 | 2,07 | 15,00% | 33.289.269,00 |
| 30.06.2025 | 1,84 | 1,86 | 1,78 | 1,80 | 0,00% | 32.054.573,00 |
| 27.06.2025 | 1,82 | 1,82 | 1,76 | 1,80 | 0,56% | 28.373.683,00 |
| 26.06.2025 | 1,75 | 1,80 | 1,70 | 1,79 | 0,56% | 28.654.196,00 |
| 25.06.2025 | 1,88 | 1,90 | 1,77 | 1,78 | -3,78% | 18.746.853,00 |
| 24.06.2025 | 1,75 | 1,85 | 1,71 | 1,85 | 10,78% | 19.494.568,00 |
| 23.06.2025 | 1,68 | 1,72 | 1,60 | 1,67 | -1,76% | 18.031.920,00 |
| 20.06.2025 | 1,80 | 1,81 | 1,67 | 1,70 | -3,41% | 24.899.750,00 |
| 18.06.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 0,00% | 15.642.823,00 |
| 17.06.2025 | 1,87 | 1,88 | 1,73 | 1,76 | -7,37% | 12.196.824,00 |
| 16.06.2025 | 1,94 | 1,98 | 1,89 | 1,90 | 0,53% | 18.221.032,00 |
| 13.06.2025 | 1,87 | 1,96 | 1,86 | 1,89 | -3,08% | 16.016.088,00 |
| 12.06.2025 | 1,98 | 2,01 | 1,92 | 1,95 | -2,50% | 17.348.192,00 |
| 11.06.2025 | 2,02 | 2,05 | 1,98 | 2,00 | -0,99% | 17.159.297,00 |
| 10.06.2025 | 2,04 | 2,07 | 1,99 | 2,02 | 0,50% | 18.445.237,00 |
| 09.06.2025 | 2,10 | 2,12 | 1,98 | 2,01 | 0,00% | 14.261.009,00 |
| 06.06.2025 | 1,87 | 2,06 | 1,86 | 2,01 | 10,44% | 27.014.570,00 |
| 05.06.2025 | 1,95 | 1,96 | 1,80 | 1,82 | -6,19% | 19.084.197,00 |
| 04.06.2025 | 1,89 | 1,96 | 1,85 | 1,94 | 3,19% | 14.568.799,00 |
| 03.06.2025 | 1,79 | 1,89 | 1,76 | 1,88 | 6,21% | 11.703.550,00 |
| 02.06.2025 | 1,78 | 1,84 | 1,76 | 1,77 | -1,67% | 13.923.465,00 |
| 30.05.2025 | 1,79 | 1,84 | 1,76 | 1,80 | -0,55% | 14.183.043,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -4,23% | 14.745.560,00 |
| 28.05.2025 | 1,97 | 1,98 | 1,86 | 1,89 | -4,55% | 15.338.343,00 |
| 27.05.2025 | 2,02 | 2,02 | 1,95 | 1,98 | 1,02% | 15.382.952,00 |
| 23.05.2025 | 1,92 | 2,02 | 1,89 | 1,96 | -2,49% | 18.766.180,00 |
| 22.05.2025 | 2,10 | 2,13 | 1,99 | 2,01 | 0,50% | 27.342.820,00 |
| 21.05.2025 | 2,05 | 2,16 | 1,96 | 2,00 | -3,85% | 20.253.616,00 |
| 20.05.2025 | 2,10 | 2,12 | 2,00 | 2,08 | -0,48% | 19.032.380,00 |
| 19.05.2025 | 2,01 | 2,11 | 1,99 | 2,09 | 0,97% | 8.560.239,00 |
| 16.05.2025 | 1,88 | 2,08 | 1,88 | 2,07 | 12,50% | 20.746.533,00 |
| 15.05.2025 | 1,89 | 1,90 | 1,78 | 1,84 | -3,66% | 11.767.816,00 |
| 14.05.2025 | 1,96 | 1,98 | 1,90 | 1,91 | -2,55% | 11.109.581,00 |
| 13.05.2025 | 1,90 | 1,99 | 1,86 | 1,96 | 5,95% | 19.877.468,00 |
| 12.05.2025 | 1,91 | 1,94 | 1,82 | 1,85 | 0,54% | 17.220.298,00 |
| 09.05.2025 | 1,85 | 1,91 | 1,76 | 1,84 | 0,55% | 12.024.571,00 |