1,485$
1,71%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,46 | 1,50 | 1,41 | 1,49 | 2,05% | 3.485.193,00 |
| 16.04.2025 | 1,43 | 1,48 | 1,41 | 1,46 | 1,39% | 5.265.217,00 |
| 15.04.2025 | 1,49 | 1,52 | 1,40 | 1,44 | -3,36% | 7.723.041,00 |
| 14.04.2025 | 1,54 | 1,55 | 1,44 | 1,49 | 0,68% | 6.089.948,00 |
| 11.04.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 3,50% | 5.961.444,00 |
| 10.04.2025 | 1,49 | 1,50 | 1,39 | 1,43 | -5,92% | 5.455.974,00 |
| 09.04.2025 | 1,33 | 1,56 | 1,26 | 1,52 | 16,03% | 12.232.474,00 |
| 08.04.2025 | 1,51 | 1,51 | 1,28 | 1,31 | -7,75% | 7.266.406,00 |
| 07.04.2025 | 1,30 | 1,55 | 1,27 | 1,42 | 1,43% | 8.069.728,00 |
| 04.04.2025 | 1,45 | 1,45 | 1,30 | 1,40 | -5,41% | 6.141.958,00 |
| 03.04.2025 | 1,49 | 1,52 | 1,45 | 1,48 | -8,07% | 9.108.055,00 |
| 02.04.2025 | 1,49 | 1,63 | 1,48 | 1,61 | 4,55% | 9.539.788,00 |
| 01.04.2025 | 1,50 | 1,57 | 1,43 | 1,54 | 6,21% | 9.839.496,00 |
| 31.03.2025 | 1,46 | 1,48 | 1,38 | 1,45 | -3,33% | 6.929.016,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,48 | 1,50 | -6,83% | 8.168.614,00 |
| 27.03.2025 | 1,65 | 1,68 | 1,60 | 1,61 | -4,17% | 6.393.745,00 |
| 26.03.2025 | 1,79 | 1,81 | 1,65 | 1,68 | -7,18% | 6.560.492,00 |
| 25.03.2025 | 1,80 | 1,83 | 1,74 | 1,81 | 1,12% | 6.179.545,00 |
| 24.03.2025 | 1,72 | 1,79 | 1,71 | 1,79 | 7,83% | 6.937.857,00 |
| 21.03.2025 | 1,65 | 1,70 | 1,62 | 1,66 | -0,60% | 14.429.376,00 |
| 20.03.2025 | 1,69 | 1,72 | 1,64 | 1,67 | -0,60% | 9.083.094,00 |
| 19.03.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 3,70% | 8.717.461,00 |
| 18.03.2025 | 1,73 | 1,74 | 1,61 | 1,62 | -7,43% | 8.287.660,00 |
| 17.03.2025 | 1,74 | 1,77 | 1,65 | 1,75 | 0,57% | 7.518.267,00 |
| 14.03.2025 | 1,72 | 1,78 | 1,69 | 1,74 | 4,19% | 5.898.259,00 |
| 13.03.2025 | 1,79 | 1,79 | 1,66 | 1,67 | -5,11% | 6.482.159,00 |
| 12.03.2025 | 1,80 | 1,83 | 1,72 | 1,76 | 0,00% | 8.057.949,00 |
| 11.03.2025 | 1,72 | 1,79 | 1,67 | 1,76 | 2,03% | 7.167.542,00 |
| 10.03.2025 | 1,91 | 1,94 | 1,69 | 1,73 | -13,75% | 7.939.798,00 |
| 07.03.2025 | 1,91 | 2,04 | 1,87 | 2,00 | 5,82% | 13.552.101,00 |
| 06.03.2025 | 1,90 | 1,96 | 1,84 | 1,89 | -3,57% | 7.596.711,00 |
| 05.03.2025 | 1,93 | 1,97 | 1,86 | 1,96 | 3,16% | 8.139.600,00 |
| 04.03.2025 | 1,85 | 1,98 | 1,78 | 1,90 | 0,00% | 12.817.182,00 |
| 03.03.2025 | 2,27 | 2,29 | 1,88 | 1,90 | -8,21% | 15.593.126,00 |
| 28.02.2025 | 2,00 | 2,12 | 1,97 | 2,07 | 1,47% | 11.841.736,00 |
| 27.02.2025 | 2,16 | 2,23 | 2,03 | 2,04 | -1,45% | 10.096.457,00 |
| 26.02.2025 | 2,18 | 2,28 | 2,03 | 2,07 | -5,05% | 11.530.964,00 |
| 25.02.2025 | 2,31 | 2,34 | 2,14 | 2,18 | -8,40% | 13.344.175,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,33 | 2,38 | -4,42% | 14.281.044,00 |
| 21.02.2025 | 2,73 | 2,73 | 2,48 | 2,49 | -7,43% | 9.358.751,00 |
| 20.02.2025 | 2,80 | 2,80 | 2,68 | 2,69 | -2,18% | 6.016.659,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,73 | 2,75 | -2,14% | 8.273.786,00 |
| 18.02.2025 | 2,85 | 2,90 | 2,79 | 2,81 | -1,40% | 7.547.393,00 |
| 14.02.2025 | 2,86 | 2,90 | 2,80 | 2,85 | -0,35% | 6.230.971,00 |
| 13.02.2025 | 2,76 | 2,87 | 2,69 | 2,86 | 4,00% | 7.554.524,00 |
| 12.02.2025 | 2,72 | 2,79 | 2,65 | 2,75 | 1,10% | 8.246.225,00 |
| 11.02.2025 | 2,82 | 2,85 | 2,71 | 2,72 | -3,89% | 12.586.208,00 |
| 10.02.2025 | 2,86 | 2,89 | 2,81 | 2,83 | 0,00% | 10.395.993,00 |
| 07.02.2025 | 2,92 | 3,08 | 2,81 | 2,83 | -0,70% | 14.703.665,00 |
| 06.02.2025 | 2,85 | 2,97 | 2,78 | 2,85 | 0,35% | 9.625.387,00 |
| 05.02.2025 | 2,94 | 2,98 | 2,84 | 2,84 | -2,74% | 5.607.836,00 |
| 04.02.2025 | 2,94 | 2,97 | 2,87 | 2,92 | 0,34% | 9.682.616,00 |
| 03.02.2025 | 2,69 | 2,98 | 2,65 | 2,91 | -0,68% | 13.806.165,00 |
| 31.01.2025 | 3,14 | 3,17 | 2,90 | 2,93 | -4,87% | 15.876.880,00 |
| 30.01.2025 | 2,91 | 3,16 | 2,90 | 3,08 | 7,32% | 17.423.724,00 |
| 29.01.2025 | 2,79 | 2,91 | 2,69 | 2,87 | 2,87% | 11.508.780,00 |
| 28.01.2025 | 2,86 | 2,86 | 2,75 | 2,79 | 0,36% | 7.362.898,00 |
| 27.01.2025 | 2,96 | 2,96 | 2,68 | 2,78 | -10,03% | 17.104.619,00 |
| 24.01.2025 | 3,13 | 3,24 | 3,06 | 3,09 | -0,64% | 12.119.828,00 |
| 23.01.2025 | 3,05 | 3,25 | 3,04 | 3,11 | -1,27% | 8.523.947,00 |
| 22.01.2025 | 3,10 | 3,24 | 3,06 | 3,15 | 0,96% | 9.407.235,00 |
| 21.01.2025 | 3,28 | 3,28 | 3,05 | 3,12 | -2,50% | 10.954.365,00 |
| 17.01.2025 | 3,29 | 3,42 | 3,17 | 3,20 | 1,59% | 13.460.058,00 |
| 16.01.2025 | 3,12 | 3,18 | 3,05 | 3,15 | 0,32% | 7.457.827,00 |
| 15.01.2025 | 3,07 | 3,17 | 3,01 | 3,14 | 7,53% | 9.846.980,00 |
| 14.01.2025 | 3,07 | 3,07 | 2,86 | 2,92 | 0,34% | 8.232.818,00 |
| 13.01.2025 | 2,91 | 2,95 | 2,81 | 2,91 | -4,28% | 7.236.949,00 |
| 10.01.2025 | 3,09 | 3,09 | 2,95 | 3,04 | -2,56% | 8.286.757,00 |
| 08.01.2025 | 3,06 | 3,17 | 2,96 | 3,12 | -0,32% | 10.178.840,00 |
| 07.01.2025 | 3,30 | 3,38 | 3,09 | 3,13 | -6,57% | 10.603.396,00 |
| 06.01.2025 | 3,44 | 3,49 | 3,26 | 3,35 | 1,21% | 13.062.185,00 |
| 03.01.2025 | 3,10 | 3,34 | 3,04 | 3,31 | 7,12% | 12.457.682,00 |
| 02.01.2025 | 2,97 | 3,18 | 2,93 | 3,09 | 8,42% | 11.704.923,00 |
| 31.12.2024 | 2,99 | 3,00 | 2,81 | 2,85 | -2,23% | 8.236.133,00 |
| 30.12.2024 | 2,93 | 2,98 | 2,76 | 2,92 | -1,85% | 7.758.597,00 |
| 27.12.2024 | 3,05 | 3,07 | 2,90 | 2,97 | -1,98% | 6.909.725,00 |
| 26.12.2024 | 3,10 | 3,13 | 3,01 | 3,03 | -3,19% | 4.862.820,00 |
| 24.12.2024 | 3,07 | 3,14 | 2,99 | 3,13 | 5,39% | 7.842.853,00 |
| 23.12.2024 | 3,09 | 3,12 | 2,96 | 2,97 | -5,11% | 7.142.494,00 |
| 20.12.2024 | 3,10 | 3,23 | 3,05 | 3,13 | -0,32% | 15.676.215,00 |
| 19.12.2024 | 3,50 | 3,53 | 3,13 | 3,14 | -7,65% | 7.991.189,00 |
| 18.12.2024 | 3,81 | 3,90 | 3,36 | 3,40 | -11,46% | 12.268.186,00 |
| 17.12.2024 | 3,97 | 3,98 | 3,72 | 3,84 | -2,04% | 10.259.604,00 |
| 16.12.2024 | 3,88 | 4,15 | 3,80 | 3,92 | 2,89% | 13.543.234,00 |
| 13.12.2024 | 3,87 | 3,93 | 3,77 | 3,81 | -1,30% | 5.418.702,00 |
| 12.12.2024 | 4,06 | 4,23 | 3,84 | 3,86 | -3,02% | 9.778.735,00 |
| 11.12.2024 | 4,03 | 4,11 | 3,83 | 3,98 | 1,02% | 9.285.754,00 |
| 10.12.2024 | 4,06 | 4,08 | 3,88 | 3,94 | -2,48% | 6.300.062,00 |
| 09.12.2024 | 4,36 | 4,43 | 4,00 | 4,04 | -7,13% | 10.201.986,00 |
| 06.12.2024 | 4,20 | 4,50 | 4,19 | 4,35 | 6,10% | 12.845.741,00 |
| 05.12.2024 | 4,57 | 4,65 | 4,09 | 4,10 | -5,53% | 11.499.430,00 |
| 04.12.2024 | 4,12 | 4,40 | 4,05 | 4,34 | 6,63% | 10.363.805,00 |
| 03.12.2024 | 4,01 | 4,16 | 3,94 | 4,07 | -0,49% | 7.584.352,00 |
| 02.12.2024 | 4,12 | 4,21 | 3,96 | 4,09 | 0,25% | 7.881.681,00 |
| 29.11.2024 | 4,18 | 4,39 | 4,08 | 4,08 | 0,99% | 5.641.419,00 |
| 27.11.2024 | 3,80 | 4,09 | 3,72 | 4,04 | 10,38% | 7.633.389,00 |
| 26.11.2024 | 3,86 | 3,96 | 3,65 | 3,66 | -6,87% | 5.221.370,00 |
| 25.11.2024 | 4,14 | 4,18 | 3,87 | 3,93 | -3,91% | 5.143.209,00 |
| 22.11.2024 | 3,95 | 4,20 | 3,82 | 4,09 | 2,25% | 6.809.598,00 |
| 21.11.2024 | 4,36 | 4,45 | 3,91 | 4,00 | -3,85% | 8.513.953,00 |