Name | Symbol | Markt | Aktientyp |
---|---|---|---|
HIVE Digital Technologies Ltd | HIVE | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,52 | 2,41 | 2,60 | 2,51 | 2,54 |
HIVE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,06 | 3,17 | 2,41 | 2,88 | 2.043.215 | -0,54 | -17,65% |
1 Monat | 3,20 | 3,35 | 2,41 | 2,89 | 2.107.296 | -0,68 | -21,25% |
3 Monate | 3,10 | 4,585 | 2,41 | 3,46 | 2.899.022 | -0,58 | -18,71% |
6 Monate | 3,11 | 5,74 | 2,41 | 3,79 | 3.176.395 | -0,59 | -18,97% |
1 Jahr | 3,22 | 6,84 | 2,41 | 3,87 | 2.203.754 | -0,70 | -21,74% |
3 Jahre | 3,10 | 7,525 | 0,7802 | 3,11 | 3.606.424 | -0,58 | -18,71% |
5 Jahre | 3,10 | 7,525 | 0,7802 | 3,11 | 3.606.424 | -0,58 | -18,71% |
HIVE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 2,54 | -0,29 | -10,25% | 2,76 | 2,81 | 2,53 | 2.725.944 |
30 Apr 2024 | 2,83 | -0,22 | -7,21% | 3,03 | 3,03 | 2,78 | 2.113.665 |
27 Apr 2024 | 3,05 | -0,01 | -0,33% | 3,03 | 3,12 | 3,03 | 1.137.939 |
26 Apr 2024 | 3,06 | -0,01 | -0,33% | 2,95 | 3,09 | 2,90 | 1.445.200 |
25 Apr 2024 | 3,07 | 0,02 | 0,66% | 3,06 | 3,17 | 3,01 | 2.667.533 |
24 Apr 2024 | 3,05 | 0,11 | 3,74% | 2,94 | 3,08 | 2,90 | 2.567.353 |
23 Apr 2024 | 2,94 | 0,23 | 8,49% | 2,76 | 2,94 | 2,6899 | 2.625.489 |
20 Apr 2024 | 2,71 | 0,12 | 4,43% | 2,62 | 2,72 | 2,585 | 1.874.448 |
19 Apr 2024 | 2,595 | -0,01 | -0,19% | 2,63 | 2,6769 | 2,5605 | 1.832.188 |
18 Apr 2024 | 2,60 | -0,06 | -2,26% | 2,65 | 2,73 | 2,56 | 1.849.937 |
17 Apr 2024 | 2,66 | -0,02 | -0,56% | 2,66 | 2,695 | 2,535 | 4.248.804 |
16 Apr 2024 | 2,675 | -0,18 | -6,14% | 2,86 | 2,875 | 2,65 | 3.083.506 |
13 Apr 2024 | 2,85 | -0,15 | -5,00% | 2,97 | 2,98 | 2,79 | 1.808.630 |
12 Apr 2024 | 3,00 | -0,04 | -1,32% | 3,06 | 3,065 | 2,93 | 1.371.347 |
11 Apr 2024 | 3,04 | -0,02 | -0,65% | 2,99 | 3,05 | 2,97 | 1.315.489 |
10 Apr 2024 | 3,06 | -0,11 | -3,47% | 3,11 | 3,18 | 3,03 | 1.860.297 |
09 Apr 2024 | 3,17 | -0,01 | -0,31% | 3,30 | 3,35 | 3,13 | 1.955.186 |
06 Apr 2024 | 3,18 | -0,02 | -0,63% | 3,15 | 3,21 | 3,11 | 1.374.949 |
05 Apr 2024 | 3,20 | -0,01 | -0,31% | 3,17 | 3,31 | 3,17 | 2.252.463 |
04 Apr 2024 | 3,21 | 0,01 | 0,31% | 3,20 | 3,26 | 3,16 | 1.519.144 |
03 Apr 2024 | 3,20 | -0,15 | -4,48% | 3,18 | 3,255 | 3,124 | 2.024.905 |
02 Apr 2024 | 3,35 | -0,02 | -0,59% | 3,33 | 3,41 | 3,28 | 1.919.658 |