Hut 8 Corp. HUT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$86,10-6,76 (-7,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86,10 | -7,28 % | $93,37 | $93,71 | $85,73 | 7,17M |
| 2026-09-29 | $92,86 | +0,16 % | $94,35 | $96,75 | $92,08 | 2,48M |
| 2026-09-28 | $92,71 | -4,24 % | $95,93 | $97,93 | $91,83 | 2,14M |
| 2026-09-25 | $96,82 | -4,65 % | $102,01 | $102,31 | $95,64 | 2,63M |
| 2026-09-24 | $101,54 | -0,90 % | $99,82 | $105,39 | $98,53 | 2,49M |
| 2026-09-23 | $102,46 | -3,89 % | $105,32 | $107,20 | $102,37 | 3,19M |
| 2026-09-22 | $106,61 | +3,08 % | $102,00 | $110,69 | $101,90 | 5,38M |
| 2026-09-21 | $103,42 | +4,74 % | $104,62 | $107,84 | $100,26 | 5,72M |
| 2026-09-18 | $98,74 | +8,52 % | $93,34 | $99,03 | $90,32 | 7,38M |
| 2026-09-17 | $90,99 | +1,30 % | $96,50 | $98,57 | $89,17 | 5,45M |
| 2026-09-16 | $89,82 | +3,13 % | $88,40 | $94,10 | $88,34 | 3,99M |
| 2026-09-15 | $87,09 | -4,43 % | $90,01 | $90,91 | $85,71 | 3,82M |
| 2026-09-14 | $91,13 | -7,58 % | $91,68 | $93,80 | $88,50 | 6,29M |
| 2026-09-11 | $98,60 | +8,83 % | $91,11 | $101,27 | $91,05 | 5,68M |
| 2026-09-10 | $90,60 | -5,55 % | $91,71 | $93,45 | $88,50 | 3,47M |
| 2026-09-09 | $95,92 | -3,59 % | $99,49 | $101,83 | $94,15 | 2,86M |
| 2026-09-08 | $99,49 | +6,36 % | $95,85 | $100,45 | $92,67 | 5,64M |
| 2026-09-04 | $93,54 | +6,19 % | $87,01 | $94,79 | $86,75 | 5,73M |
| 2026-09-03 | $88,09 | +9,18 % | $80,87 | $88,69 | $79,11 | 5,47M |
| 2026-09-02 | $80,68 | +4,01 % | $76,71 | $81,50 | $75,90 | 3,71M |
| 2026-09-01 | $77,57 | -1,36 % | $79,39 | $79,99 | $75,31 | 3,67M |
| 2026-08-31 | $78,64 | -0,98 % | $79,43 | $79,99 | $75,71 | 4,20M |
| 2026-08-28 | $79,42 | -8,85 % | $85,20 | $86,30 | $78,55 | 4,44M |
| 2026-08-27 | $87,13 | +2,51 % | $89,45 | $90,24 | $85,92 | 4,72M |
| 2026-08-26 | $85,00 | -0,58 % | $84,21 | $87,82 | $82,23 | 4,05M |
| 2026-08-25 | $85,50 | +7,47 % | $80,12 | $85,69 | $79,38 | 3,47M |
| 2026-08-24 | $79,56 | -1,61 % | $79,50 | $81,55 | $77,50 | 4,71M |
| 2026-08-21 | $80,86 | -8,79 % | $92,41 | $94,22 | $77,35 | 9,59M |
| 2026-08-20 | $88,65 | +8,00 % | $82,23 | $89,16 | $81,73 | 4,48M |
| 2026-08-19 | $82,08 | +1,60 % | $81,09 | $83,00 | $76,03 | 5,72M |
| 2026-08-18 | $80,79 | -8,23 % | $85,00 | $85,75 | $80,25 | 6,38M |
| 2026-08-17 | $88,04 | +3,04 % | $85,86 | $88,12 | $83,94 | 3,95M |
| 2026-08-14 | $85,44 | +3,00 % | $81,70 | $88,06 | $80,51 | 5,57M |
| 2026-08-13 | $82,95 | -8,62 % | $90,40 | $93,19 | $82,91 | 5,99M |
| 2026-08-12 | $90,77 | +2,24 % | $95,53 | $96,75 | $89,64 | 4,52M |
| 2026-08-11 | $88,78 | +3,64 % | $90,22 | $93,99 | $88,69 | 3,45M |
| 2026-08-10 | $85,66 | -3,31 % | $88,42 | $90,57 | $85,55 | 3,23M |
| 2026-08-07 | $88,59 | -2,27 % | $93,88 | $95,25 | $85,04 | 6,84M |
| 2026-08-06 | $90,65 | -2,27 % | $90,25 | $96,51 | $88,01 | 3,05M |
| 2026-08-05 | $92,76 | -8,30 % | $101,58 | $104,80 | $92,57 | 4,72M |
| 2026-08-04 | $101,16 | -9,74 % | $103,51 | $110,93 | $100,85 | 6,95M |
| 2026-08-03 | $112,08 | +4,13 % | $103,90 | $113,42 | $101,50 | 3,50M |
| 2026-07-31 | $107,63 | -0,59 % | $114,22 | $116,72 | $104,62 | 4,59M |
| 2026-07-30 | $108,27 | +22,78 % | $98,20 | $108,73 | $97,57 | 5,49M |
| 2026-07-29 | $88,18 | -12,81 % | $100,01 | $100,34 | $86,89 | 7,20M |
| 2026-07-28 | $101,14 | -3,30 % | $100,69 | $103,04 | $91,60 | 4,65M |
| 2026-07-27 | $104,59 | -4,91 % | $111,80 | $112,60 | $100,88 | 3,99M |
| 2026-07-24 | $109,99 | -6,53 % | $116,26 | $117,98 | $109,00 | 3,68M |
| 2026-07-23 | $117,67 | +7,11 % | $111,03 | $120,38 | $110,23 | 6,16M |
| 2026-07-22 | $109,86 | +0,81 % | $105,12 | $114,60 | $105,07 | 2,84M |
| 2026-07-21 | $108,98 | +7,98 % | $104,66 | $110,47 | $103,80 | 4,27M |
| 2026-07-20 | $100,93 | +10,37 % | $101,51 | $107,00 | $99,10 | 7,27M |
| 2026-07-17 | $91,45 | -0,50 % | $87,02 | $96,02 | $83,30 | 4,60M |
| 2026-07-16 | $91,91 | -10,79 % | $98,13 | $101,67 | $90,02 | 4,46M |
| 2026-07-15 | $103,03 | +4,78 % | $99,45 | $106,14 | $95,64 | 4,13M |
| 2026-07-14 | $98,33 | -0,85 % | $103,11 | $104,00 | $96,07 | 2,72M |
| 2026-07-13 | $99,17 | -2,98 % | $100,28 | $102,28 | $95,82 | 2,56M |
| 2026-07-10 | $102,22 | -3,77 % | $106,11 | $107,02 | $99,91 | 2,55M |
| 2026-07-09 | $106,22 | +0,10 % | $110,50 | $112,39 | $105,72 | 3,08M |
| 2026-07-08 | $106,11 | +9,69 % | $95,29 | $106,39 | $94,49 | 3,44M |
| 2026-07-07 | $96,74 | -6,78 % | $101,59 | $102,19 | $92,56 | 4,17M |
| 2026-07-06 | $103,78 | +6,84 % | $103,48 | $109,80 | $101,70 | 4,21M |
| 2026-07-02 | $97,14 | -8,18 % | $106,84 | $108,49 | $94,02 | 5,62M |
| 2026-07-01 | $105,79 | -8,36 % | $110,00 | $111,86 | $98,67 | 6,18M |
| 2026-06-30 | $115,44 | -2,39 % | $115,25 | $117,45 | $112,73 | 3,72M |
| 2026-06-29 | $118,27 | -3,86 % | $125,26 | $126,46 | $111,25 | 3,93M |
| 2026-06-26 | $123,02 | +4,54 % | $113,71 | $123,88 | $109,51 | 11,59M |
| 2026-06-25 | $117,68 | +1,36 % | $120,10 | $122,00 | $109,30 | 3,19M |
| 2026-06-24 | $116,10 | -3,66 % | $120,00 | $120,47 | $111,51 | 3,88M |
| 2026-06-23 | $120,51 | -0,44 % | $113,22 | $124,29 | $111,11 | 3,57M |
| 2026-06-22 | $121,04 | -2,73 % | $127,63 | $129,88 | $118,60 | 3,83M |
| 2026-06-18 | $124,44 | +4,68 % | $123,37 | $126,92 | $119,15 | 4,30M |
| 2026-06-17 | $118,88 | -2,14 % | $121,39 | $126,28 | $118,08 | 4,73M |
| 2026-06-16 | $121,48 | +1,08 % | $121,25 | $124,95 | $119,24 | 3,50M |
| 2026-06-15 | $120,18 | +1,11 % | $125,99 | $128,60 | $118,74 | 3,64M |
| 2026-06-12 | $118,86 | +2,19 % | $116,75 | $124,30 | $115,02 | 2,85M |
| 2026-06-11 | $116,31 | +10,06 % | $107,64 | $117,24 | $107,35 | 4,29M |
| 2026-06-10 | $105,68 | -6,19 % | $111,00 | $116,89 | $104,25 | 2,69M |
| 2026-06-09 | $112,65 | -5,81 % | $122,90 | $124,98 | $107,32 | 4,53M |
| 2026-06-08 | $119,60 | +6,56 % | $119,00 | $121,38 | $113,64 | 3,60M |
| 2026-06-05 | $112,24 | -12,15 % | $122,25 | $122,62 | $108,12 | 6,01M |
| 2026-06-04 | $127,76 | -2,69 % | $124,69 | $130,58 | $120,42 | 3,74M |
| 2026-06-03 | $131,29 | -1,30 % | $133,83 | $135,31 | $126,84 | 3,28M |
| 2026-06-02 | $133,02 | +0,48 % | $134,19 | $140,80 | $130,53 | 3,64M |
| 2026-06-01 | $132,38 | +6,05 % | $123,03 | $134,38 | $120,05 | 4,32M |
| 2026-05-29 | $124,83 | +0,47 % | $123,50 | $126,65 | $119,58 | 3,95M |
| 2026-05-28 | $124,24 | +5,61 % | $119,00 | $126,26 | $114,66 | 4,85M |
| 2026-05-27 | $117,64 | +4,53 % | $113,39 | $119,61 | $109,64 | 4,07M |
| 2026-05-26 | $112,54 | +6,27 % | $111,90 | $116,45 | $110,36 | 5,05M |
| 2026-05-22 | $105,90 | +0,61 % | $104,20 | $108,53 | $101,45 | 3,30M |