3,220$
5,23%
Echtzeit-Aktienkurs Hycroft Mining Holding Corp
Bid:
Ask:
Aktienkurse zur Hycroft Mining Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 3,06 | 3,25 | 2,88 | 3,22 | 5,23% | 184.316,00 |
| 28.03.2025 | 3,48 | 3,52 | 3,01 | 3,06 | -12,07% | 386.099,00 |
| 27.03.2025 | 3,31 | 3,54 | 3,28 | 3,48 | 6,75% | 249.686,00 |
| 26.03.2025 | 3,51 | 3,51 | 3,24 | 3,26 | -6,32% | 173.842,00 |
| 25.03.2025 | 3,45 | 3,68 | 3,42 | 3,48 | 2,05% | 335.597,00 |
| 24.03.2025 | 3,30 | 3,45 | 3,12 | 3,41 | 3,96% | 237.426,00 |
| 21.03.2025 | 3,22 | 3,30 | 2,99 | 3,28 | 1,55% | 211.030,00 |
| 20.03.2025 | 3,19 | 3,33 | 3,15 | 3,23 | -0,31% | 119.638,00 |
| 19.03.2025 | 3,39 | 3,42 | 3,10 | 3,24 | -3,86% | 244.728,00 |
| 18.03.2025 | 3,00 | 3,49 | 3,00 | 3,37 | 13,85% | 770.038,00 |
| 17.03.2025 | 2,84 | 2,98 | 2,81 | 2,96 | 4,96% | 149.643,00 |
| 14.03.2025 | 2,95 | 2,95 | 2,77 | 2,82 | -1,05% | 137.745,00 |
| 13.03.2025 | 2,73 | 2,90 | 2,68 | 2,85 | 4,40% | 239.692,00 |
| 12.03.2025 | 2,63 | 2,75 | 2,53 | 2,73 | 3,80% | 184.881,00 |
| 11.03.2025 | 2,56 | 2,63 | 2,50 | 2,63 | 3,54% | 112.619,00 |
| 10.03.2025 | 2,63 | 2,65 | 2,45 | 2,54 | -3,05% | 162.937,00 |
| 07.03.2025 | 2,69 | 2,76 | 2,58 | 2,62 | -2,60% | 98.294,00 |
| 06.03.2025 | 2,50 | 2,75 | 2,48 | 2,69 | 5,08% | 209.209,00 |
| 05.03.2025 | 2,38 | 2,58 | 2,28 | 2,56 | 9,40% | 229.390,00 |
| 04.03.2025 | 2,30 | 2,38 | 2,22 | 2,34 | 3,54% | 183.155,00 |
| 03.03.2025 | 2,33 | 2,39 | 2,24 | 2,26 | -3,00% | 131.822,00 |
| 28.02.2025 | 2,27 | 2,36 | 2,24 | 2,33 | 2,64% | 97.604,00 |
| 27.02.2025 | 2,31 | 2,40 | 2,25 | 2,27 | -3,81% | 132.706,00 |
| 26.02.2025 | 2,35 | 2,44 | 2,32 | 2,36 | -1,67% | 133.579,00 |
| 25.02.2025 | 2,53 | 2,53 | 2,33 | 2,40 | -5,51% | 141.592,00 |
| 24.02.2025 | 2,45 | 2,57 | 2,37 | 2,54 | 5,83% | 121.756,00 |
| 21.02.2025 | 2,70 | 2,70 | 2,40 | 2,40 | -11,11% | 312.363,00 |
| 20.02.2025 | 2,80 | 2,84 | 2,68 | 2,70 | -1,82% | 141.254,00 |
| 19.02.2025 | 2,79 | 2,84 | 2,69 | 2,75 | -1,43% | 117.391,00 |
| 18.02.2025 | 2,79 | 2,84 | 2,65 | 2,79 | 0,72% | 164.412,00 |
| 14.02.2025 | 2,97 | 2,97 | 2,72 | 2,77 | -5,46% | 203.290,00 |
| 13.02.2025 | 2,97 | 3,05 | 2,80 | 2,93 | 0,00% | 411.397,00 |
| 12.02.2025 | 2,62 | 2,96 | 2,61 | 2,93 | 12,26% | 483.784,00 |
| 11.02.2025 | 2,59 | 2,68 | 2,50 | 2,61 | 0,77% | 248.287,00 |
| 10.02.2025 | 2,59 | 2,64 | 2,56 | 2,59 | 1,57% | 113.966,00 |
| 07.02.2025 | 2,61 | 2,61 | 2,47 | 2,55 | -1,54% | 154.691,00 |
| 06.02.2025 | 2,59 | 2,61 | 2,39 | 2,59 | 0,00% | 179.319,00 |
| 05.02.2025 | 2,47 | 2,60 | 2,43 | 2,59 | 6,58% | 237.740,00 |
| 04.02.2025 | 2,43 | 2,48 | 2,35 | 2,43 | 1,25% | 174.492,00 |
| 03.02.2025 | 2,33 | 2,54 | 2,33 | 2,40 | 3,45% | 338.984,00 |
| 31.01.2025 | 2,41 | 2,45 | 2,25 | 2,32 | -2,52% | 239.039,00 |
| 30.01.2025 | 2,10 | 2,47 | 2,09 | 2,38 | 13,33% | 764.498,00 |
| 29.01.2025 | 2,13 | 2,21 | 2,05 | 2,10 | -2,33% | 133.946,00 |
| 28.01.2025 | 2,15 | 2,15 | 2,08 | 2,15 | 1,42% | 101.496,00 |
| 27.01.2025 | 2,14 | 2,18 | 2,07 | 2,12 | -0,47% | 115.327,00 |
| 24.01.2025 | 2,19 | 2,20 | 2,12 | 2,13 | -0,47% | 54.887,00 |
| 23.01.2025 | 2,05 | 2,15 | 2,05 | 2,14 | 1,42% | 120.884,00 |
| 22.01.2025 | 2,12 | 2,14 | 2,07 | 2,11 | -1,86% | 113.017,00 |
| 21.01.2025 | 2,16 | 2,25 | 2,12 | 2,15 | 0,00% | 200.241,00 |
| 17.01.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 0,47% | 118.931,00 |
| 16.01.2025 | 2,07 | 2,15 | 2,03 | 2,14 | 3,88% | 166.469,00 |
| 15.01.2025 | 2,19 | 2,19 | 2,05 | 2,06 | -2,37% | 257.662,00 |
| 14.01.2025 | 2,04 | 2,17 | 2,01 | 2,11 | 3,94% | 287.847,00 |
| 13.01.2025 | 2,08 | 2,11 | 2,00 | 2,03 | -3,33% | 121.143,00 |
| 10.01.2025 | 2,13 | 2,15 | 2,06 | 2,10 | 1,45% | 98.999,00 |
| 08.01.2025 | 2,16 | 2,17 | 2,06 | 2,07 | -3,72% | 175.639,00 |
| 07.01.2025 | 2,21 | 2,22 | 2,12 | 2,15 | -1,83% | 106.868,00 |
| 06.01.2025 | 2,22 | 2,25 | 2,16 | 2,19 | 0,46% | 116.644,00 |
| 03.01.2025 | 2,27 | 2,32 | 2,15 | 2,18 | -4,39% | 269.848,00 |
| 02.01.2025 | 2,26 | 2,33 | 2,24 | 2,28 | 3,17% | 111.151,00 |
| 31.12.2024 | 2,32 | 2,33 | 2,15 | 2,21 | -4,33% | 196.094,00 |
| 30.12.2024 | 2,16 | 2,37 | 2,13 | 2,31 | 9,48% | 422.309,00 |
| 27.12.2024 | 2,13 | 2,15 | 2,06 | 2,11 | -2,31% | 86.552,00 |
| 26.12.2024 | 2,05 | 2,20 | 2,02 | 2,16 | 5,88% | 217.084,00 |
| 24.12.2024 | 2,02 | 2,05 | 1,99 | 2,04 | 0,49% | 69.023,00 |
| 23.12.2024 | 2,08 | 2,08 | 2,00 | 2,03 | -1,46% | 146.703,00 |
| 20.12.2024 | 2,01 | 2,11 | 2,01 | 2,06 | 1,48% | 80.924,00 |
| 19.12.2024 | 2,05 | 2,13 | 2,00 | 2,03 | 0,50% | 155.435,00 |
| 18.12.2024 | 2,19 | 2,19 | 2,01 | 2,02 | -6,91% | 227.727,00 |
| 17.12.2024 | 2,12 | 2,24 | 2,02 | 2,17 | 1,40% | 286.884,00 |
| 16.12.2024 | 2,24 | 2,24 | 2,12 | 2,14 | -4,04% | 180.705,00 |