Deutsche Märkte geschlossen

Hut 8 Mining Corp. (HUT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4000-0,2200 (-8,40%)
Börsenschluss: 03:59PM EDT
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20232,58002,58002,36002,40002,40005.485.100
23. März 20232,50002,70002,45002,62002,62006.152.300
22. März 20232,75002,83002,40002,42002,42007.228.000
21. März 20232,54002,75002,51002,75002,75005.542.500
20. März 20232,73002,73002,51002,52002,52005.653.200
17. März 20232,55002,60002,46002,57002,57007.067.500
16. März 20232,26002,40002,22002,36002,36003.733.300
15. März 20232,30002,35002,13002,24002,24003.893.000
14. März 20232,38002,53002,22002,29002,29009.167.500
13. März 20231,85002,20001,80002,08002,08009.131.300
10. März 20231,77001,84001,68001,75001,75004.141.600
09. März 20231,99002,03001,75001,75001,75003.776.700
08. März 20232,05002,11002,00002,03002,03002.921.600
07. März 20232,13002,17002,03502,11002,11003.918.800
06. März 20232,17002,27002,11502,14002,14003.475.500
03. März 20232,10002,17502,06002,14002,14003.352.100
02. März 20232,17002,23002,11002,22002,22002.407.800
01. März 20232,26002,33002,17002,22002,22004.047.800
28. Feb. 20232,27002,35002,22002,23002,23007.209.200
27. Feb. 20232,31002,40002,23002,26002,26003.626.800
24. Feb. 20232,33002,37002,16002,20002,20004.105.600
23. Feb. 20232,49002,50002,34002,42002,42002.696.900
22. Feb. 20232,46002,53002,32002,43002,43003.699.100
21. Feb. 20232,60002,71002,49002,49002,49003.697.100
17. Feb. 20232,58002,76002,53002,72002,72005.932.100
16. Feb. 20232,72002,95002,60002,64002,64009.359.000
15. Feb. 20232,45002,74002,41002,74002,74007.174.200
14. Feb. 20232,15002,40002,09002,38002,38005.942.100
13. Feb. 20232,20002,22002,11002,17002,17003.610.100
10. Feb. 20232,40002,42002,20002,22002,22004.599.900
09. Feb. 20232,90002,90002,41002,47002,47006.587.200
08. Feb. 20232,89003,05002,80002,89002,89004.896.300
07. Feb. 20233,35003,35002,84002,91002,91009.048.900
06. Feb. 20232,88003,34002,86003,19003,19008.008.400
03. Feb. 20233,02003,22002,92002,97002,97007.094.600
02. Feb. 20233,00003,38002,97003,20003,200010.863.000
01. Feb. 20232,58002,93002,47002,88002,88006.957.500
31. Jan. 20232,48002,62502,47002,58002,58005.309.700
30. Jan. 20232,54002,67002,43002,43002,43004.301.100
27. Jan. 20232,48002,72002,41002,58002,58005.841.400
26. Jan. 20232,65002,70002,50002,50002,50003.835.700
25. Jan. 20232,48002,58002,27002,50002,50007.040.700
24. Jan. 20232,58002,74002,56002,65002,65004.769.500
23. Jan. 20232,60002,83002,51002,66002,66007.659.800
20. Jan. 20232,22002,57002,12002,54002,54007.886.100
19. Jan. 20231,93002,26001,92002,22002,22005.162.800
18. Jan. 20232,53002,54002,01002,01002,01006.534.600
17. Jan. 20232,51002,52502,27002,45002,45005.343.900
16. Jan. 20232,29002,58002,29002,51002,51005.585.900
13. Jan. 20231,90002,13001,83002,12002,12006.715.700
12. Jan. 20231,69001,92501,54501,90001,90006.952.100
11. Jan. 20231,60001,68001,51001,55001,55003.428.400
10. Jan. 20231,47001,59001,38001,59001,59002.816.700
09. Jan. 20231,29001,52001,29001,44001,44003.598.900
06. Jan. 20231,26001,26501,17001,23001,23001.663.300
05. Jan. 20231,26001,28001,21001,25001,25001.256.000
04. Jan. 20231,16001,30001,13001,30001,30002.383.600
03. Jan. 20231,17001,23001,11001,13001,13001.211.200
30. Dez. 20221,12001,16001,09501,16001,1600980.400
29. Dez. 20221,11001,16001,09001,15001,15001.022.400
28. Dez. 20221,12001,13001,08001,10001,10001.127.000
23. Dez. 20221,17001,20001,15001,17001,1700608.900
22. Dez. 20221,21001,21001,16001,18001,1800863.400
21. Dez. 20221,20001,24501,19501,22001,22001.255.800
20. Dez. 20221,18001,26001,18001,19001,19001.083.300
19. Dez. 20221,27001,28001,16001,19001,19001.630.200
16. Dez. 20221,26001,32001,25001,25001,25002.320.100
15. Dez. 20221,36001,36001,29001,31001,31001.712.700
14. Dez. 20221,39001,45001,37001,40001,40001.964.300
13. Dez. 20221,47001,53001,36501,39001,39003.031.500
12. Dez. 20221,35001,38001,32001,36001,36001.530.700
09. Dez. 20221,44001,45001,36001,36001,36001.675.500
08. Dez. 20221,47001,49001,41001,45001,45002.192.300
07. Dez. 20221,50001,52001,42001,45001,45001.683.700
06. Dez. 20221,56001,56001,47001,52001,52001.544.300
05. Dez. 20221,70001,71001,53001,55001,55002.539.200
02. Dez. 20221,55001,67001,53001,67001,67001.912.500
01. Dez. 20221,62001,67001,56001,61001,61002.276.300
30. Nov. 20221,54001,62001,48001,61001,61002.823.700
29. Nov. 20221,51001,55001,49001,51001,51001.077.100
28. Nov. 20221,54001,60001,46001,49001,49001.835.900
25. Nov. 20221,62001,63001,56001,58001,58001.007.800
24. Nov. 20221,66001,66001,61001,64001,6400665.400
23. Nov. 20221,57001,65001,55001,62001,62002.165.400
22. Nov. 20221,54001,56001,46001,56001,56002.777.700
21. Nov. 20221,58001,61001,46001,51001,51002.307.800
18. Nov. 20221,76001,77001,61001,63001,63001.667.700
17. Nov. 20221,70001,73001,59001,71001,71003.382.100
16. Nov. 20221,88001,88001,73001,76001,76002.508.700
15. Nov. 20221,99002,04001,87001,92001,92003.392.300
14. Nov. 20222,08002,08001,92001,92001,92002.998.000
11. Nov. 20222,25002,25001,96002,12002,12007.200.000
10. Nov. 20222,55002,57002,31002,32002,32005.003.100
09. Nov. 20222,50002,59002,32002,34002,34004.472.500
08. Nov. 20222,85002,85002,45002,61002,61007.561.900
07. Nov. 20222,90003,00002,82002,97002,97001.898.500
04. Nov. 20223,01003,08002,80002,93002,93003.653.600
03. Nov. 20222,85002,98002,74502,77002,77001.936.600
02. Nov. 20222,96003,15002,87002,89002,89002.602.100
01. Nov. 20223,17003,17002,96002,97002,97001.268.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...