Stockscreener 앱 받기
25.04
0.87%
-0.22
시간 외 거래:
25.19
0.15
+0.60%
Hut 8 Corp 주식 (HUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.85 | $24.10 | $1.75 | 7,023,375.0 | -0.87% |
| 2024-11-15 | $25.74 | $23.44 | $2.30 | 7,398,598.0 | +9.16% |
| 2024-11-14 | $26.45 | $23.12 | $3.33 | 7,236,028.0 | -6.62% |
| 2024-11-13 | $28.47 | $24.34 | $4.13 | 17,840,493.0 | +3.86% |
| 2024-11-12 | $24.40 | $22.81 | $1.59 | 8,887,337.0 | -2.97% |
| 2024-11-11 | $25.32 | $20.57 | $4.75 | 13,574,367.0 | +25.56% |
| 2024-11-08 | $19.96 | $18.91 | $1.05 | 4,670,284.0 | +3.24% |
| 2024-11-07 | $19.43 | $18.30 | $1.12 | 6,124,973.0 | +2.04% |
| 2024-11-06 | $19.82 | $18.00 | $1.82 | 11,483,084.0 | +11.05% |
| 2024-11-05 | $17.48 | $15.98 | $1.50 | 5,673,490.0 | +7.58% |
| 2024-11-04 | $16.20 | $15.14 | $1.06 | 3,088,731.0 | -2.87% |
| 2024-11-01 | $17.33 | $15.73 | $1.59 | 6,516,919.0 | +1.46% |
| 2024-10-31 | $18.21 | $15.78 | $2.44 | 7,352,587.0 | -13.03% |
| 2024-10-30 | $18.39 | $16.65 | $1.73 | 6,566,457.0 | +5.68% |
| 2024-10-29 | $18.38 | $16.82 | $1.56 | 8,192,620.0 | -0.17% |
| 2024-10-28 | $17.49 | $15.41 | $2.08 | 8,234,661.0 | +15.50% |
| 2024-10-25 | $15.75 | $14.54 | $1.21 | 5,008,295.0 | -2.65% |
| 2024-10-24 | $16.20 | $14.93 | $1.27 | 4,377,688.0 | +1.29% |
| 2024-10-23 | $15.81 | $14.62 | $1.19 | 4,948,354.0 | -3.51% |
| 2024-10-22 | $16.04 | $15.01 | $1.03 | 5,690,760.0 | +2.15% |
| 2024-10-21 | $15.52 | $13.79 | $1.73 | 7,340,737.0 | +5.94% |
Hut 8 Corp 주식 (HUT) 연도별 가격 이력
이 심층 분석에서는 Hut 8 Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hut 8 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hut 8 Corp 주식 (HUT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.47 | $15.14 | $13.33 | 106,541,054.0 | +58.58% |
| 2024-10 | $18.39 | $10.70 | $7.68 | 107,976,982.0 | +28.79% |
| 2024-09 | $13.45 | $8.73 | $4.72 | 79,771,326.0 | +21.27% |
| 2024-08 | $15.17 | $9.57 | $5.60 | 91,292,282.0 | -30.94% |
| 2024-07 | $21.10 | $13.86 | $7.24 | 127,885,582.0 | -2.33% |
| 2024-06 | $17.39 | $8.80 | $8.59 | 138,217,041.0 | +72.50% |
| 2024-05 | $10.61 | $7.67 | $2.94 | 60,903,820.0 | +10.56% |
| 2024-04 | $11.69 | $6.95 | $4.74 | 61,063,421.0 | -28.80% |
| 2024-03 | $12.15 | $6.77 | $5.38 | 93,246,689.0 | +30.04% |
| 2024-02 | $10.94 | $6.34 | $4.60 | 106,942,838.0 | +13.65% |
| 2024-01 | $15.07 | $6.18 | $8.89 | 149,271,264.0 | -44.00% |
Hut 8 Corp 주식 (HUT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.42 | $8.00 | $10.42 | 177,968,328.4 | +40.42% |
| 2023-11 | $13.00 | $8.75 | $4.25 | 43,799,000.6 | -12.44% |
| 2023-10 | $12.32 | $8.50 | $3.82 | 43,951,069.2 | +11.28% |
| 2023-09 | $12.40 | $9.21 | $3.19 | 31,758,301.6 | -19.75% |
| 2023-08 | $17.39 | $10.85 | $6.54 | 40,564,027.6 | -31.74% |
| 2023-07 | $22.75 | $16.25 | $6.50 | 61,785,286.2 | +7.88% |
| 2023-06 | $17.00 | $9.45 | $7.55 | 50,609,103.2 | +52.78% |
| 2023-05 | $10.90 | $8.10 | $2.80 | 30,351,379.6 | +20.67% |
| 2023-04 | $11.20 | $7.95 | $3.25 | 39,389,397.6 | -3.24% |
| 2023-03 | $10.35 | $6.05 | $4.30 | 53,750,649.0 | +12.12% |
| 2023-02 | $12.75 | $7.80 | $4.95 | 48,879,387.6 | -14.51% |
| 2023-01 | $10.60 | $4.06 | $6.55 | 40,503,820.4 | +127.06% |
Hut 8 Corp 주식 (HUT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.40 | $3.90 | $2.50 | 19,108,828.4 | -28.57% |
| 2022-11 | $11.74 | $5.38 | $6.37 | 38,288,948.2 | -46.88% |
| 2022-10 | $12.40 | $8.35 | $4.05 | 31,591,303.6 | +25.84% |
| 2022-09 | $12.48 | $8.25 | $4.23 | 38,744,503.2 | -12.32% |
| 2022-08 | $18.50 | $9.85 | $8.65 | 55,967,513.2 | -4.25% |
| 2022-07 | $11.85 | $6.35 | $5.50 | 63,092,439.2 | +59.40% |
| 2022-06 | $13.32 | $6.45 | $6.87 | 45,980,145.8 | -47.84% |
| 2022-05 | $20.05 | $10.53 | $9.52 | 40,484,422.6 | -28.37% |
| 2022-04 | $28.70 | $17.15 | $11.55 | 22,998,185.6 | -35.51% |
| 2022-03 | $33.50 | $22.65 | $10.85 | 37,225,660.0 | -9.66% |
| 2022-02 | $41.70 | $24.10 | $17.60 | 32,179,150.8 | +2.86% |
| 2022-01 | $41.25 | $22.60 | $18.65 | 29,284,882.6 | -24.33% |
0.03%
0.50%
자본화:
|
볼륨(24시간):