2,810$
3,31%
Echtzeit-Aktienkurs Stronghold Digital Mining Inc
Bid:
Ask:
Aktienkurse zur Stronghold Digital Mining Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,76 | 2,90 | 2,76 | 2,81 | 3,31% | 45.128,00 |
| 13.03.2025 | 2,84 | 2,95 | 2,71 | 2,72 | -5,23% | 681.353,00 |
| 12.03.2025 | 2,81 | 2,94 | 2,78 | 2,87 | 3,99% | 110.392,00 |
| 11.03.2025 | 2,73 | 2,90 | 2,66 | 2,76 | 1,10% | 1.053.958,00 |
| 10.03.2025 | 3,03 | 3,03 | 2,69 | 2,73 | -11,94% | 121.978,00 |
| 07.03.2025 | 2,74 | 3,10 | 2,71 | 3,10 | 11,91% | 184.984,00 |
| 06.03.2025 | 2,81 | 2,91 | 2,68 | 2,77 | -4,15% | 149.309,00 |
| 05.03.2025 | 2,86 | 2,93 | 2,75 | 2,89 | 1,76% | 73.086,00 |
| 04.03.2025 | 2,65 | 2,91 | 2,60 | 2,84 | 4,41% | 154.596,00 |
| 03.03.2025 | 3,08 | 3,18 | 2,70 | 2,72 | -5,56% | 208.882,00 |
| 28.02.2025 | 2,69 | 2,90 | 2,65 | 2,88 | 6,27% | 155.100,00 |
| 27.02.2025 | 2,76 | 2,92 | 2,70 | 2,71 | -1,81% | 245.738,00 |
| 26.02.2025 | 2,77 | 2,84 | 2,73 | 2,76 | -0,18% | 87.725,00 |
| 25.02.2025 | 3,01 | 3,01 | 2,67 | 2,77 | -8,14% | 305.146,00 |
| 24.02.2025 | 3,05 | 3,10 | 2,92 | 3,01 | -2,27% | 366.493,00 |
| 21.02.2025 | 3,35 | 3,42 | 3,00 | 3,08 | -6,67% | 319.751,00 |
| 20.02.2025 | 3,36 | 3,43 | 3,27 | 3,30 | -2,22% | 94.938,00 |
| 19.02.2025 | 3,35 | 3,50 | 3,35 | 3,38 | -0,15% | 87.587,00 |
| 18.02.2025 | 3,32 | 3,53 | 3,31 | 3,38 | 0,90% | 139.611,00 |
| 14.02.2025 | 3,35 | 3,45 | 3,34 | 3,35 | 0,00% | 99.487,00 |
| 13.02.2025 | 3,25 | 3,41 | 3,23 | 3,35 | 3,08% | 90.004,00 |
| 12.02.2025 | 3,07 | 3,35 | 3,07 | 3,25 | 3,17% | 117.063,00 |
| 11.02.2025 | 3,28 | 3,35 | 3,13 | 3,15 | -5,12% | 119.279,00 |
| 10.02.2025 | 3,46 | 3,50 | 3,29 | 3,32 | -1,92% | 252.101,00 |
| 07.02.2025 | 3,45 | 3,63 | 3,38 | 3,39 | -0,15% | 145.446,00 |
| 06.02.2025 | 3,46 | 3,60 | 3,37 | 3,39 | -2,02% | 199.566,00 |
| 05.02.2025 | 3,66 | 3,66 | 3,46 | 3,46 | -5,46% | 135.849,00 |
| 04.02.2025 | 3,49 | 3,69 | 3,49 | 3,66 | 3,98% | 85.548,00 |
| 03.02.2025 | 3,33 | 3,65 | 3,27 | 3,52 | -0,85% | 174.299,00 |
| 31.01.2025 | 3,73 | 3,82 | 3,53 | 3,55 | -4,57% | 152.973,00 |
| 30.01.2025 | 3,61 | 3,77 | 3,56 | 3,72 | 4,64% | 211.849,00 |
| 29.01.2025 | 3,36 | 3,58 | 3,33 | 3,56 | 5,80% | 469.159,00 |
| 28.01.2025 | 3,46 | 3,51 | 3,31 | 3,36 | -1,18% | 193.181,00 |
| 27.01.2025 | 3,84 | 3,84 | 3,30 | 3,40 | -14,14% | 356.450,00 |
| 24.01.2025 | 4,00 | 4,18 | 3,95 | 3,96 | -0,75% | 212.722,00 |
| 23.01.2025 | 3,92 | 4,18 | 3,92 | 3,99 | -0,99% | 553.905,00 |
| 22.01.2025 | 3,96 | 4,06 | 3,82 | 4,03 | 1,26% | 419.907,00 |
| 21.01.2025 | 4,06 | 4,12 | 3,91 | 3,98 | -1,24% | 593.211,00 |
| 17.01.2025 | 4,11 | 4,21 | 3,99 | 4,03 | 1,26% | 764.652,00 |
| 16.01.2025 | 3,99 | 4,04 | 3,87 | 3,98 | 0,13% | 255.802,00 |
| 15.01.2025 | 4,04 | 4,04 | 3,84 | 3,98 | 6,85% | 302.348,00 |
| 14.01.2025 | 3,70 | 3,85 | 3,66 | 3,72 | 1,92% | 402.643,00 |
| 13.01.2025 | 3,74 | 3,78 | 3,56 | 3,65 | -4,20% | 358.791,00 |
| 10.01.2025 | 3,78 | 3,85 | 3,66 | 3,81 | -1,80% | 439.976,00 |
| 08.01.2025 | 3,94 | 4,00 | 3,77 | 3,88 | -4,90% | 336.628,00 |
| 07.01.2025 | 4,30 | 4,30 | 3,91 | 4,08 | -5,12% | 342.781,00 |
| 06.01.2025 | 4,35 | 4,43 | 4,22 | 4,30 | 2,26% | 339.244,00 |
| 03.01.2025 | 3,91 | 4,27 | 3,85 | 4,21 | 8,94% | 459.725,00 |
| 02.01.2025 | 3,62 | 3,88 | 3,53 | 3,86 | 10,29% | 619.509,00 |
| 31.12.2024 | 3,75 | 3,78 | 3,47 | 3,50 | -4,89% | 716.527,00 |
| 30.12.2024 | 3,80 | 3,84 | 3,62 | 3,68 | -6,12% | 445.907,00 |
| 27.12.2024 | 3,91 | 3,99 | 3,76 | 3,92 | -2,73% | 382.638,00 |
| 26.12.2024 | 3,94 | 4,07 | 3,90 | 4,03 | 0,00% | 313.051,00 |
| 24.12.2024 | 3,83 | 4,12 | 3,83 | 4,03 | 5,50% | 510.460,00 |
| 23.12.2024 | 4,09 | 4,09 | 3,80 | 3,82 | -6,83% | 518.105,00 |
| 20.12.2024 | 4,04 | 4,17 | 3,94 | 4,10 | -1,20% | 610.908,00 |
| 19.12.2024 | 4,55 | 4,62 | 4,14 | 4,15 | -6,53% | 318.958,00 |
| 18.12.2024 | 5,04 | 5,11 | 4,35 | 4,44 | -12,25% | 492.493,00 |
| 17.12.2024 | 5,07 | 5,17 | 4,91 | 5,06 | -0,20% | 383.136,00 |
| 16.12.2024 | 4,75 | 5,24 | 4,75 | 5,07 | 5,85% | 684.418,00 |