2,920$
0,69%
Echtzeit-Aktienkurs HIVE Digital Technologies Ltd.
Bid:
Ask:
Aktienkurse zur HIVE Digital Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 2,94 | 2,99 | 2,91 | 2,92 | 0,69% | 368.304,00 |
| 05.10.2026 | 3,05 | 3,05 | 2,84 | 2,90 | -2,52% | 9.800.450,00 |
| 02.10.2026 | 3,03 | 3,10 | 2,90 | 2,98 | 1,88% | 9.543.114,00 |
| 01.10.2026 | 2,98 | 2,98 | 2,83 | 2,92 | -1,02% | 8.481.911,00 |
| 30.09.2026 | 3,09 | 3,09 | 2,93 | 2,95 | -1,99% | 12.373.389,00 |
| 29.09.2026 | 3,08 | 3,11 | 3,00 | 3,01 | -0,99% | 9.207.069,00 |
| 28.09.2026 | 3,10 | 3,15 | 2,99 | 3,04 | -3,80% | 9.409.453,00 |
| 25.09.2026 | 3,31 | 3,32 | 3,08 | 3,16 | -4,24% | 14.846.699,00 |
| 24.09.2026 | 3,26 | 3,39 | 3,23 | 3,30 | -2,08% | 8.767.014,00 |
| 23.09.2026 | 3,49 | 3,53 | 3,36 | 3,37 | -4,80% | 9.776.847,00 |
| 22.09.2026 | 3,45 | 3,60 | 3,43 | 3,54 | 1,72% | 10.606.806,00 |
| 21.09.2026 | 3,58 | 3,60 | 3,47 | 3,48 | 2,05% | 14.410.917,00 |
| 18.09.2026 | 3,19 | 3,43 | 3,14 | 3,41 | 9,65% | 25.934.220,00 |
| 17.09.2026 | 3,05 | 3,14 | 2,92 | 3,11 | 7,24% | 16.067.778,00 |
| 16.09.2026 | 2,92 | 2,98 | 2,86 | 2,90 | 0,35% | 12.099.290,00 |
| 15.09.2026 | 2,96 | 2,97 | 2,88 | 2,89 | -3,34% | 9.791.083,00 |
| 14.09.2026 | 2,92 | 3,04 | 2,86 | 2,99 | -1,32% | 10.656.863,00 |
| 11.09.2026 | 3,05 | 3,15 | 3,02 | 3,03 | 1,34% | 9.474.257,00 |
| 10.09.2026 | 3,00 | 3,09 | 2,94 | 2,99 | -3,55% | 7.810.984,00 |
| 09.09.2026 | 3,15 | 3,20 | 3,06 | 3,10 | -1,59% | 11.345.576,00 |
| 08.09.2026 | 3,12 | 3,25 | 3,09 | 3,15 | 1,29% | 17.045.336,00 |
| 04.09.2026 | 2,96 | 3,11 | 2,94 | 3,11 | 1,97% | 14.332.612,00 |
| 03.09.2026 | 2,75 | 3,10 | 2,71 | 3,05 | 12,34% | 25.734.965,00 |
| 02.09.2026 | 2,63 | 2,72 | 2,60 | 2,72 | 2,84% | 8.294.226,00 |
| 01.09.2026 | 2,68 | 2,71 | 2,62 | 2,64 | -5,04% | 12.697.967,00 |
| 31.08.2026 | 2,77 | 2,79 | 2,68 | 2,78 | 0,18% | 12.382.354,00 |
| 28.08.2026 | 2,99 | 3,00 | 2,75 | 2,78 | -9,31% | 16.539.200,00 |
| 27.08.2026 | 2,96 | 3,13 | 2,90 | 3,06 | 6,62% | 19.073.506,00 |
| 26.08.2026 | 2,95 | 2,97 | 2,85 | 2,87 | -4,97% | 10.410.793,00 |
| 25.08.2026 | 2,87 | 3,05 | 2,85 | 3,02 | 5,59% | 19.609.607,00 |
| 24.08.2026 | 2,99 | 3,05 | 2,85 | 2,86 | -5,61% | 25.499.484,00 |
| 21.08.2026 | 3,24 | 3,31 | 2,95 | 3,03 | -3,19% | 38.392.816,00 |
| 20.08.2026 | 2,95 | 3,18 | 2,89 | 3,13 | 10,99% | 47.007.747,00 |
| 19.08.2026 | 2,78 | 2,93 | 2,64 | 2,82 | 1,81% | 38.291.788,00 |
| 18.08.2026 | 2,96 | 3,14 | 2,77 | 2,77 | -9,77% | 33.291.840,00 |
| 17.08.2026 | 3,01 | 3,16 | 2,84 | 3,07 | 14,13% | 61.919.656,00 |
| 14.08.2026 | 2,56 | 2,71 | 2,54 | 2,69 | 4,26% | 30.343.044,00 |
| 13.08.2026 | 2,70 | 2,83 | 2,55 | 2,58 | -5,84% | 30.886.522,00 |
| 12.08.2026 | 2,78 | 2,80 | 2,66 | 2,74 | 3,40% | 19.159.395,00 |
| 11.08.2026 | 2,70 | 2,72 | 2,62 | 2,65 | 1,92% | 10.862.411,00 |
| 10.08.2026 | 2,83 | 2,83 | 2,60 | 2,60 | -8,45% | 18.298.849,00 |
| 07.08.2026 | 2,84 | 2,86 | 2,73 | 2,84 | 2,90% | 12.523.737,00 |
| 06.08.2026 | 2,78 | 2,85 | 2,72 | 2,76 | -2,82% | 14.953.404,00 |
| 05.08.2026 | 2,91 | 2,99 | 2,79 | 2,84 | -2,41% | 17.351.530,00 |
| 04.08.2026 | 2,91 | 2,98 | 2,86 | 2,91 | 0,69% | 14.345.381,00 |
| 03.08.2026 | 2,80 | 2,95 | 2,73 | 2,89 | 2,12% | 10.653.015,00 |
| 31.07.2026 | 3,06 | 3,10 | 2,82 | 2,83 | -5,67% | 22.899.862,00 |
| 30.07.2026 | 2,69 | 3,06 | 2,69 | 3,00 | 18,34% | 22.416.248,00 |
| 29.07.2026 | 2,80 | 2,83 | 2,53 | 2,54 | -10,74% | 16.536.882,00 |
| 28.07.2026 | 2,85 | 2,88 | 2,71 | 2,84 | -3,73% | 15.411.439,00 |
| 27.07.2026 | 3,03 | 3,07 | 2,89 | 2,95 | -0,34% | 13.512.675,00 |
| 24.07.2026 | 3,16 | 3,17 | 2,96 | 2,96 | -6,92% | 13.354.277,00 |
| 23.07.2026 | 3,12 | 3,30 | 3,10 | 3,18 | -0,31% | 13.899.857,00 |
| 22.07.2026 | 3,16 | 3,34 | 3,15 | 3,19 | -1,24% | 12.479.742,00 |
| 21.07.2026 | 3,14 | 3,28 | 3,12 | 3,23 | 4,70% | 19.496.762,00 |
| 20.07.2026 | 2,92 | 3,13 | 2,90 | 3,09 | 8,25% | 17.059.623,00 |
| 17.07.2026 | 2,76 | 2,93 | 2,70 | 2,85 | -1,04% | 11.505.652,00 |
| 16.07.2026 | 3,09 | 3,11 | 2,87 | 2,88 | -10,00% | 19.021.191,00 |
| 15.07.2026 | 3,22 | 3,30 | 3,12 | 3,20 | 0,63% | 16.317.427,00 |
| 14.07.2026 | 3,29 | 3,37 | 3,15 | 3,18 | -0,31% | 11.389.875,00 |
| 13.07.2026 | 3,26 | 3,31 | 3,12 | 3,19 | -4,78% | 13.406.428,00 |
| 10.07.2026 | 3,51 | 3,55 | 3,30 | 3,35 | -0,30% | 13.747.332,00 |
| 09.07.2026 | 3,28 | 3,49 | 3,25 | 3,36 | 3,70% | 17.696.171,00 |
| 08.07.2026 | 3,11 | 3,26 | 3,11 | 3,24 | 1,89% | 13.340.414,00 |
| 07.07.2026 | 3,30 | 3,34 | 3,11 | 3,18 | -5,92% | 17.113.645,00 |
| 06.07.2026 | 3,25 | 3,49 | 3,23 | 3,38 | 4,32% | 16.312.420,00 |
| 02.07.2026 | 3,59 | 3,68 | 3,20 | 3,24 | -6,36% | 30.834.557,00 |
| 01.07.2026 | 3,59 | 3,62 | 3,38 | 3,46 | -4,95% | 20.212.363,00 |
| 30.06.2026 | 3,68 | 3,72 | 3,56 | 3,64 | -3,19% | 16.593.887,00 |
| 29.06.2026 | 4,12 | 4,13 | 3,57 | 3,76 | -6,70% | 32.417.076,00 |
| 26.06.2026 | 3,71 | 4,21 | 3,60 | 4,03 | 6,33% | 73.673.510,00 |
| 25.06.2026 | 4,16 | 4,23 | 3,63 | 3,79 | -8,45% | 47.233.203,00 |
| 24.06.2026 | 4,66 | 4,68 | 4,01 | 4,14 | -10,58% | 30.598.894,00 |
| 23.06.2026 | 4,55 | 4,88 | 4,42 | 4,63 | -5,51% | 33.131.678,00 |
| 22.06.2026 | 4,49 | 5,34 | 4,48 | 4,90 | 15,02% | 72.008.463,00 |
| 18.06.2026 | 4,31 | 4,46 | 4,11 | 4,26 | 7,30% | 47.603.683,00 |
| 17.06.2026 | 4,02 | 4,26 | 3,95 | 3,97 | -2,46% | 21.975.201,00 |
| 16.06.2026 | 3,90 | 4,27 | 3,88 | 4,07 | 2,78% | 26.895.434,00 |
| 15.06.2026 | 3,96 | 4,10 | 3,91 | 3,96 | 6,17% | 20.872.964,00 |
| 12.06.2026 | 3,80 | 3,98 | 3,72 | 3,73 | -1,58% | 20.402.541,00 |
| 11.06.2026 | 3,51 | 3,82 | 3,42 | 3,79 | 8,29% | 18.678.150,00 |
| 10.06.2026 | 3,69 | 3,82 | 3,50 | 3,50 | -6,42% | 21.997.775,00 |
| 09.06.2026 | 4,08 | 4,29 | 3,59 | 3,74 | -5,56% | 32.789.308,00 |
| 08.06.2026 | 3,91 | 4,09 | 3,76 | 3,96 | 5,04% | 18.351.978,00 |
| 05.06.2026 | 4,19 | 4,20 | 3,61 | 3,77 | -13,73% | 29.520.350,00 |
| 04.06.2026 | 4,11 | 4,41 | 4,04 | 4,37 | -0,23% | 25.103.899,00 |
| 03.06.2026 | 4,48 | 4,95 | 4,31 | 4,38 | -3,52% | 38.121.897,00 |
| 02.06.2026 | 4,59 | 4,97 | 4,38 | 4,54 | -4,62% | 50.398.495,00 |
| 01.06.2026 | 4,48 | 5,02 | 4,35 | 4,76 | 5,31% | 53.874.997,00 |
| 29.05.2026 | 4,40 | 4,52 | 4,15 | 4,52 | 1,57% | 29.200.513,00 |
| 28.05.2026 | 4,42 | 4,55 | 4,32 | 4,45 | -0,22% | 33.304.556,00 |
| 27.05.2026 | 4,02 | 4,49 | 3,86 | 4,46 | 8,78% | 42.268.846,00 |
| 26.05.2026 | 4,30 | 4,36 | 4,07 | 4,10 | 0,74% | 34.652.889,00 |
| 22.05.2026 | 3,87 | 4,23 | 3,75 | 4,07 | 5,71% | 47.046.977,00 |
| 21.05.2026 | 3,88 | 3,98 | 3,70 | 3,85 | -0,52% | 44.009.879,00 |
| 20.05.2026 | 3,39 | 4,07 | 3,20 | 3,87 | 15,52% | 62.971.283,00 |
| 19.05.2026 | 3,30 | 3,59 | 3,11 | 3,35 | -3,18% | 52.673.482,00 |
| 18.05.2026 | 3,60 | 3,92 | 3,27 | 3,46 | 28,62% | 111.365.907,00 |
| 15.05.2026 | 2,81 | 2,87 | 2,68 | 2,69 | -9,43% | 10.834.860,00 |
| 14.05.2026 | 2,77 | 3,07 | 2,72 | 2,97 | 7,61% | 17.272.650,00 |