Frankfurt - Delayed Quote EUR

Hut 8 Corp. (V71.F)

Compare
26.30
-1.00
(-3.66%)
As of 8:01:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202526.3026.3026.3026.3026.3018
Jan 20, 202527.1027.8027.1027.3027.30828
Jan 17, 202525.7027.1025.7026.0026.001,810
Jan 16, 202525.5026.0025.2026.0026.00845
Jan 15, 202523.1025.5023.1025.5025.502,299
Jan 14, 202522.5023.3022.5023.3023.30200
Jan 13, 202522.5022.5021.2021.2021.202,696
Jan 10, 202522.6022.6022.3022.3022.30150
Jan 9, 202522.8022.9022.4022.5022.501,255
Jan 8, 202523.4023.4022.9022.9022.90580
Jan 7, 202525.3025.6024.3024.3024.301,290
Jan 6, 202523.8025.7023.7025.5025.502,977
Jan 3, 202521.3023.4021.0023.4023.402,138
Jan 2, 202520.5021.2020.1021.2021.203,160
Dec 30, 202421.2021.2020.9020.9020.90114
Dec 27, 202422.8023.1021.4021.4021.401,415
Dec 23, 202422.7022.9021.0021.0021.002,367
Dec 20, 202422.7023.3021.5023.2023.205,872
Dec 19, 202425.5026.4023.0023.4023.404,046
Dec 18, 202427.5028.3024.6024.6024.601,330
Dec 17, 202427.9029.0027.4028.1028.103,017
Dec 16, 202426.9029.5026.9028.3028.304,692
Dec 13, 202426.4026.9026.2026.2026.202,115
Dec 12, 202427.8031.0027.2027.3027.3015,581
Dec 11, 202425.1025.7024.8025.7025.704,310
Dec 10, 202425.7026.3023.5024.3024.302,871
Dec 9, 202429.0029.0026.3026.3026.302,020
Dec 6, 202426.7030.1026.5028.9028.909,287
Dec 5, 202427.3029.5026.2026.2026.2017,352
Dec 4, 202423.9024.7023.9024.2024.20292
Dec 3, 202424.7024.8023.8023.8023.802,577
Dec 2, 202426.6026.6024.4024.4024.405,750
Nov 29, 202426.0028.4026.0026.7026.707,010
Nov 28, 202426.8027.3026.1026.1026.105,537
Nov 27, 202423.1026.5023.1026.5026.505,030
Nov 26, 202423.8023.8023.1023.8023.80559
Nov 25, 202425.0025.8022.0023.9023.903,302
Nov 22, 202422.3025.1022.0025.0025.003,668
Nov 21, 202424.5024.6021.5023.1023.102,982
Nov 20, 202423.8024.2023.2023.2023.203,628
Nov 19, 202423.4023.6022.5023.6023.602,160
Nov 18, 202424.5024.8023.7024.4024.407,707
Nov 15, 202421.6023.3021.5023.3023.301,974
Nov 14, 202423.2024.9022.0022.0022.005,308
Nov 13, 202421.7026.7021.6023.4023.4015,187
Nov 12, 202423.5024.8021.6022.4022.4013,982
Nov 11, 202420.2023.5019.6022.6022.6015,560
Nov 8, 202417.2018.2517.2018.1018.102,563
Nov 7, 202417.0517.9017.0517.9017.905,190
Nov 6, 202417.2017.8516.6017.4517.454,507
Nov 5, 202414.1514.9514.1514.9514.95500
Nov 4, 202414.6014.6014.6014.6014.60-
Nov 1, 202414.4014.7514.4014.7514.75134
Oct 31, 202416.7017.0014.9014.9014.901,360
Oct 30, 202415.7515.7515.7515.7515.75-
Oct 29, 202416.7016.7016.5016.6016.602,450
Oct 28, 202413.4015.9013.4015.8015.803,328
Oct 25, 202413.9514.1013.9514.1014.10100
Oct 24, 202414.1014.4014.1014.3014.3072
Oct 23, 202414.3014.3013.6513.6513.65800
Oct 22, 202413.9013.9013.9013.9013.90-
Oct 21, 202413.5513.8512.9013.8513.851,900
Oct 18, 202411.4513.2511.4513.2513.252,316
Oct 17, 202411.7512.0011.7512.0012.00440
Oct 16, 202410.7011.0510.7011.0511.051,701
Oct 15, 202411.1011.3511.1011.3511.35480
Oct 14, 202410.6011.3010.6011.3011.303,258
Oct 11, 202410.1510.1510.1510.1510.15-
Oct 10, 202410.0010.0510.0010.0510.05300
Oct 9, 202410.2010.2010.2010.2010.20-
Oct 8, 202410.5510.5510.5510.5510.55-
Oct 7, 202410.8511.1510.8511.1511.15300
Oct 4, 202410.5011.1510.5010.7510.75400
Oct 3, 202410.7010.7010.7010.7010.70-
Oct 2, 202410.2510.9510.2010.9510.951,227
Oct 1, 202410.8510.8510.8510.8510.85-
Sep 30, 202411.3011.3011.1511.1511.15170
Sep 27, 202411.3511.8011.3511.8011.80730
Sep 26, 202411.3011.9011.3011.9011.90675
Sep 25, 202411.1011.5011.0511.3011.302,705
Sep 24, 202410.2510.7010.2510.7010.70468
Sep 23, 202410.2010.2510.2010.2510.25390
Sep 20, 202410.0510.5510.0510.2510.251,375
Sep 19, 202410.4510.6510.4510.5510.551,600
Sep 18, 202410.1510.1510.1510.1510.15-
Sep 17, 20249.7810.509.7810.5010.50225
Sep 16, 202410.0510.059.309.309.30207
Sep 13, 20249.789.789.789.789.78-
Sep 12, 20249.509.509.509.509.50-
Sep 11, 20249.169.169.169.169.16-
Sep 10, 20248.929.008.929.009.00140
Sep 9, 20248.028.028.028.028.02-
Sep 6, 20248.428.428.148.148.14160
Sep 5, 20248.208.388.188.388.381,400
Sep 4, 20248.188.188.008.008.00140
Sep 3, 20249.009.008.508.508.501,044
Sep 2, 20249.069.188.888.928.92614
Aug 30, 20249.329.609.329.609.60180
Aug 29, 20249.189.509.189.509.50300
Aug 28, 20249.829.869.169.169.161,925
Aug 27, 202410.8010.8010.5010.5010.50200
Aug 26, 202411.1511.3010.9511.3011.30256
Aug 23, 202410.2010.7510.2010.6510.65287
Aug 22, 202410.8511.1510.8511.0511.05482
Aug 21, 202410.3010.4510.3010.3510.35333
Aug 20, 202411.1511.4010.7010.7010.702,100
Aug 19, 202410.5010.8010.4510.8010.803,825
Aug 16, 202410.6010.6010.6010.6010.60-
Aug 15, 20249.8210.609.8210.6010.601,410
Aug 14, 20249.9010.509.9010.5010.50800
Aug 13, 202410.3010.3010.1510.1510.15770
Aug 12, 202410.9511.0010.7510.7510.752,405
Aug 9, 202411.6011.9011.1011.1011.101,785
Aug 8, 202410.3511.4010.3511.4011.40525
Aug 7, 202411.3011.7510.3510.3510.35670
Aug 6, 202410.8011.7010.6010.6010.60262
Aug 5, 202410.5010.809.3210.4010.407,046
Aug 2, 202413.0013.0011.5011.7011.701,485
Aug 1, 202413.3013.3012.5012.5012.50400
Jul 31, 202413.0013.8013.0013.8013.80804
Jul 30, 202413.5513.9013.0013.0013.00644
Jul 29, 202414.7514.8514.1514.1514.152,696
Jul 26, 202414.6515.1014.4014.4014.405,195
Jul 25, 202416.6016.9014.3514.3514.35665
Jul 24, 202418.1018.4018.1018.4018.40106
Jul 23, 202418.2018.2017.9017.9017.90300
Jul 22, 202418.1018.2518.1018.2518.25375
Jul 19, 202416.5517.0516.5517.0517.0535
Jul 18, 202417.7518.6517.5517.5517.551,580
Jul 17, 202418.9518.9518.1518.1518.151,234
Jul 16, 202419.4019.4017.8019.0519.052,170
Jul 15, 202415.8518.9515.8518.2518.251,550
Jul 12, 202413.5513.7513.5513.7513.75111
Jul 11, 202413.9514.3513.9514.3514.3540
Jul 10, 202414.8515.2014.7514.7514.75238
Jul 9, 202416.1016.5016.1016.5016.50600
Jul 8, 202414.6016.3514.6016.3516.35665
Jul 5, 202412.8515.2012.8015.2015.201,520
Jul 4, 202414.6014.6012.8013.7013.70390
Jul 3, 202414.4014.4014.4014.4014.40-
Jul 2, 202414.0514.1014.0514.1014.10207
Jul 1, 202414.6514.6514.3014.3014.301,780
Jun 28, 202414.2514.4514.2514.4514.45300
Jun 27, 202414.0515.3014.0515.3015.30635
Jun 26, 202413.4514.4513.1514.4514.45483
Jun 25, 202411.5013.8011.5013.8013.809,374
Jun 24, 202411.4512.0010.9511.7011.703,296
Jun 21, 202412.2012.2011.7011.7011.70780
Jun 20, 202410.9512.6010.9512.1012.106,547
Jun 19, 202411.1511.1510.9511.0511.051,160
Jun 18, 202411.3011.3011.0511.0511.05512
Jun 17, 202410.4511.3510.4511.3511.353,780
Jun 14, 202410.7010.8510.5010.5010.507,397
Jun 13, 202410.0510.7010.0510.5010.506,300
Jun 12, 20249.1010.759.1010.5510.556,643
Jun 11, 20249.049.048.648.648.6420
Jun 10, 20248.929.008.929.009.00200
Jun 7, 20249.449.449.449.449.44-
Jun 6, 20249.089.289.089.289.2810
Jun 5, 20248.689.208.689.209.202,000
Jun 4, 20248.128.128.128.128.12-
Jun 3, 20247.947.947.947.947.94-
May 31, 20248.208.207.927.927.921,000
May 30, 20248.188.288.188.288.28120
May 29, 20248.368.388.368.388.38240
May 28, 20248.728.728.408.508.5050
May 27, 20248.448.828.448.828.82100
May 24, 20248.468.468.268.268.26270
May 23, 20249.129.128.708.708.70140
May 22, 20248.888.888.888.888.88-
May 21, 20249.229.229.069.229.22705
May 20, 20248.308.928.308.928.92200
May 17, 20248.108.108.108.108.10-
May 16, 20248.028.207.908.188.181,362
May 15, 20247.247.507.247.507.50100
May 14, 20247.227.267.227.267.26500
May 13, 20247.347.347.347.347.34-
May 10, 20247.547.847.547.847.84383
May 9, 20247.467.467.467.467.46-
May 8, 20247.527.527.527.527.52-
May 7, 20248.188.307.687.687.681,200
May 6, 20247.807.807.807.807.80-
May 3, 20247.567.567.567.567.56-
May 2, 20247.367.367.367.367.36-
Apr 30, 20247.907.907.907.907.90200
Apr 29, 20247.707.807.707.807.80300
Apr 26, 20248.288.368.288.368.36160
Apr 25, 20248.288.288.188.188.1850
Apr 24, 20248.889.108.788.788.78630
Apr 23, 20248.688.808.688.808.801,000
Apr 22, 20247.568.687.568.688.681,266
Apr 19, 20247.347.527.347.527.52892
Apr 18, 20247.007.447.007.447.44566
Apr 17, 20246.826.986.806.986.98530
Apr 16, 20246.646.886.506.626.62545
Apr 15, 20246.887.226.887.187.181,060
Apr 12, 20247.487.667.447.447.44775
Apr 11, 20248.008.187.967.967.96350
Apr 10, 20247.807.907.707.907.90550
Apr 9, 20248.168.167.887.887.88521
Apr 8, 20248.348.888.348.408.401,825
Apr 5, 20248.868.868.408.408.40200
Apr 4, 20248.788.788.788.788.78-
Apr 3, 20248.488.488.488.488.48-
Apr 2, 202410.1510.258.608.608.608,005
Mar 28, 20248.9211.008.9210.0510.0512,484
Mar 27, 20249.109.209.109.209.20980
Mar 26, 20248.628.688.628.688.685
Mar 25, 20248.408.808.288.688.681,198
Mar 22, 20248.048.108.048.108.10300
Mar 21, 20248.608.608.148.548.542,158
Mar 20, 20247.108.567.108.568.561,963
Mar 19, 20247.067.066.726.806.809,112
Mar 18, 20246.967.266.627.267.263,130
Mar 15, 20246.686.686.686.686.68-
Mar 14, 20247.207.226.666.666.66710
Mar 13, 20246.526.746.526.706.70918
Mar 12, 20246.486.486.426.426.42819
Mar 11, 20247.207.426.646.646.641,330
Mar 8, 20246.866.866.826.826.82180
Mar 7, 20247.207.207.207.207.20175
Mar 6, 20247.267.467.007.307.302,460
Mar 5, 20247.787.787.307.467.46722
Mar 4, 20248.148.647.787.787.781,140
Mar 1, 20247.668.007.668.008.00200
Feb 29, 20248.128.468.128.468.46850
Feb 28, 20248.428.988.428.988.981,700
Feb 27, 20248.929.428.488.708.703,340
Feb 26, 20247.087.087.087.087.08-
Feb 23, 20247.607.607.307.387.38927
Feb 22, 20248.248.248.248.248.24-
Feb 21, 20248.648.648.008.128.121,250
Feb 20, 20249.109.228.568.568.561,246
Feb 19, 20249.229.409.229.309.301,625
Feb 16, 20249.609.849.009.709.704,225
Feb 15, 202410.2010.209.769.769.768,772
Feb 14, 20247.989.467.989.389.381,718
Feb 13, 20248.368.367.587.907.906,869
Feb 12, 20247.708.707.708.488.483,680
Feb 9, 20247.288.127.067.667.664,555
Feb 8, 20246.346.866.186.866.864,436
Feb 7, 20246.306.406.306.406.40150
Feb 6, 20246.266.486.266.486.481,510
Feb 5, 20246.766.766.766.766.76270
Feb 2, 20247.107.106.686.726.72610
Feb 1, 20246.947.006.947.007.003,550
Jan 31, 20247.047.067.007.067.06370
Jan 30, 20247.868.007.787.787.78970
Jan 29, 20248.008.008.008.008.0070
Jan 26, 20246.827.606.827.587.585,831
Jan 25, 20245.806.905.806.906.901,136
Jan 24, 20245.946.065.946.066.06655
Jan 23, 20246.066.066.066.066.06-
Jan 22, 20246.066.105.746.106.105,560

Related Tickers

7LX.F Galaxy Digital Holdings Ltd.
20.76
-1.98%
 
6FHA.F Futu Holdings Limited
84.50
+0.60%
 
R9B.F DeFi Technologies Inc.
2.9650
-2.31%
 
M44.F MARA Holdings, Inc.
19.06
-1.20%
 
DEFI.NE DeFi Technologies Inc.
4.4100
-3.92%
 
NDA.V Neptune Digital Assets Corp.
1.3400
+14.53%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3550
-1.39%
 
CIFR Cipher Mining Inc.
5.43
+4.42%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.15
+4.04%
 
HIVE.V HIVE Digital Technologies Ltd.
4.6600
+0.22%