1,790$
0,56%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,75 | 1,80 | 1,70 | 1,79 | 0,56% | 28.571.649,00 |
| 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 | 1,77 | 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 |
| 08.05.2025 | 1,79 | 1,88 | 1,76 | 1,83 | 5,78% | 10.916.126,00 |
| 07.05.2025 | 1,76 | 1,78 | 1,70 | 1,73 | 0,00% | 6.649.492,00 |
| 06.05.2025 | 1,70 | 1,74 | 1,67 | 1,73 | 0,58% | 5.618.955,00 |
| 05.05.2025 | 1,74 | 1,77 | 1,69 | 1,72 | -3,91% | 7.483.185,00 |
| 02.05.2025 | 1,79 | 1,86 | 1,77 | 1,79 | 1,70% | 7.713.742,00 |
| 01.05.2025 | 1,73 | 1,84 | 1,73 | 1,76 | 4,14% | 8.793.389,00 |
| 30.04.2025 | 1,69 | 1,71 | 1,60 | 1,69 | -1,74% | 7.604.780,00 |
| 29.04.2025 | 1,73 | 1,78 | 1,70 | 1,72 | -1,71% | 9.172.250,00 |
| 28.04.2025 | 1,82 | 1,83 | 1,65 | 1,75 | -2,23% | 13.200.329,00 |
| 25.04.2025 | 1,73 | 1,81 | 1,71 | 1,79 | 4,07% | 7.366.949,00 |
| 24.04.2025 | 1,71 | 1,74 | 1,67 | 1,72 | 1,78% | 5.548.175,00 |
| 23.04.2025 | 1,70 | 1,73 | 1,64 | 1,69 | 5,62% | 9.848.380,00 |
| 22.04.2025 | 1,52 | 1,66 | 1,51 | 1,60 | 8,11% | 12.072.148,00 |
| 21.04.2025 | 1,50 | 1,56 | 1,45 | 1,48 | -0,67% | 7.140.462,00 |
| 17.04.2025 | 1,46 | 1,50 | 1,41 | 1,49 | 2,05% | 3.492.479,00 |
| 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 |