0,689$
-12,45%
Echtzeit-Aktienkurs Stronghold Digital Mining Inc
Bid:
Ask:
Aktienkurse zur Stronghold Digital Mining Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 3,13 | 3,33 | 3,03 | 3,09 | -1,28% | 172.967,00 |
| 30.04.2024 | 3,03 | 3,29 | 3,03 | 3,13 | -0,63% | 201.821,00 |
| 29.04.2024 | 3,49 | 3,52 | 3,12 | 3,15 | -9,74% | 339.256,00 |
| 26.04.2024 | 3,82 | 3,92 | 3,46 | 3,49 | -8,64% | 399.237,00 |
| 25.04.2024 | 3,30 | 3,86 | 3,23 | 3,82 | 9,46% | 299.699,00 |
| 24.04.2024 | 3,59 | 3,75 | 3,36 | 3,49 | -3,59% | 530.088,00 |
| 23.04.2024 | 3,65 | 4,30 | 3,58 | 3,62 | -0,55% | 1.303.746,00 |
| 22.04.2024 | 2,81 | 3,67 | 2,70 | 3,64 | 35,32% | 1.053.465,00 |
| 19.04.2024 | 2,68 | 3,18 | 2,62 | 2,69 | 0,00% | 636.964,00 |
| 18.04.2024 | 2,46 | 2,88 | 2,29 | 2,69 | 13,50% | 497.875,00 |
| 17.04.2024 | 2,29 | 2,37 | 2,18 | 2,37 | 4,87% | 357.498,00 |
| 16.04.2024 | 2,06 | 2,28 | 1,65 | 2,26 | 1,35% | 814.464,00 |
| 15.04.2024 | 3,16 | 3,19 | 2,15 | 2,23 | -29,21% | 1.363.636,00 |
| 12.04.2024 | 3,38 | 3,44 | 3,15 | 3,15 | -7,08% | 240.667,00 |
| 11.04.2024 | 3,57 | 3,59 | 3,26 | 3,39 | -3,42% | 253.161,00 |
| 10.04.2024 | 3,47 | 3,58 | 3,41 | 3,51 | -2,50% | 151.770,00 |
| 09.04.2024 | 3,49 | 3,66 | 3,49 | 3,60 | 1,69% | 148.389,00 |
| 08.04.2024 | 3,70 | 3,79 | 3,47 | 3,54 | -0,56% | 217.790,00 |
| 05.04.2024 | 3,61 | 3,71 | 3,55 | 3,56 | -2,20% | 130.155,00 |
| 04.04.2024 | 3,75 | 3,88 | 3,61 | 3,64 | -2,15% | 281.372,00 |
| 03.04.2024 | 3,63 | 3,79 | 3,59 | 3,72 | 2,48% | 131.720,00 |
| 02.04.2024 | 3,82 | 3,90 | 3,50 | 3,63 | -6,92% | 649.039,00 |
| 01.04.2024 | 4,13 | 4,14 | 3,87 | 3,90 | -6,02% | 251.094,00 |
| 28.03.2024 | 3,89 | 4,38 | 3,89 | 4,15 | 7,79% | 802.087,00 |
| 27.03.2024 | 3,88 | 3,95 | 3,70 | 3,85 | 2,94% | 330.952,00 |
| 26.03.2024 | 4,14 | 4,14 | 3,74 | 3,74 | -7,65% | 425.516,00 |
| 25.03.2024 | 4,01 | 4,30 | 4,01 | 4,05 | 2,02% | 400.073,00 |
| 22.03.2024 | 4,01 | 4,23 | 3,95 | 3,97 | -3,87% | 435.157,00 |
| 21.03.2024 | 4,34 | 4,48 | 4,11 | 4,13 | -4,62% | 308.560,00 |
| 20.03.2024 | 3,87 | 4,34 | 3,83 | 4,33 | 10,74% | 468.342,00 |
| 19.03.2024 | 3,85 | 3,98 | 3,72 | 3,91 | 0,26% | 268.759,00 |
| 18.03.2024 | 4,11 | 4,14 | 3,82 | 3,90 | -4,88% | 329.359,00 |
| 15.03.2024 | 3,85 | 4,15 | 3,84 | 4,10 | 5,94% | 360.620,00 |
| 14.03.2024 | 4,16 | 4,16 | 3,73 | 3,87 | -7,19% | 563.497,00 |
| 13.03.2024 | 4,15 | 4,38 | 4,03 | 4,17 | -0,71% | 324.900,00 |
| 12.03.2024 | 4,40 | 4,40 | 4,09 | 4,20 | -5,41% | 361.634,00 |
| 11.03.2024 | 4,94 | 4,97 | 4,41 | 4,44 | -7,69% | 459.225,00 |
| 08.03.2024 | 4,41 | 4,93 | 4,35 | 4,81 | 9,07% | 664.220,00 |
| 07.03.2024 | 4,25 | 4,49 | 4,11 | 4,41 | 5,00% | 409.903,00 |
| 06.03.2024 | 4,36 | 4,45 | 3,91 | 4,20 | -2,33% | 1.007.368,00 |
| 05.03.2024 | 4,75 | 5,08 | 4,29 | 4,30 | -11,70% | 1.238.778,00 |
| 04.03.2024 | 5,07 | 5,30 | 4,75 | 4,87 | -2,40% | 881.047,00 |
| 01.03.2024 | 4,80 | 5,03 | 4,65 | 4,99 | 5,05% | 501.897,00 |
| 29.02.2024 | 4,83 | 5,10 | 4,70 | 4,75 | -0,63% | 629.484,00 |
| 28.02.2024 | 5,29 | 5,39 | 4,68 | 4,78 | -8,43% | 1.530.129,00 |
| 27.02.2024 | 5,30 | 5,36 | 4,74 | 5,22 | 4,40% | 1.538.117,00 |
| 26.02.2024 | 4,68 | 5,16 | 4,68 | 5,00 | 7,76% | 1.246.894,00 |
| 23.02.2024 | 4,75 | 4,79 | 4,49 | 4,64 | -1,49% | 501.352,00 |
| 22.02.2024 | 5,09 | 5,15 | 4,70 | 4,71 | -3,09% | 725.340,00 |
| 21.02.2024 | 4,95 | 5,09 | 4,81 | 4,86 | -6,36% | 367.751,00 |
| 20.02.2024 | 5,55 | 5,79 | 4,87 | 5,19 | -5,98% | 754.227,00 |
| 16.02.2024 | 5,81 | 5,90 | 5,48 | 5,52 | -4,50% | 645.083,00 |
| 15.02.2024 | 6,21 | 6,50 | 5,74 | 5,78 | -8,54% | 1.141.575,00 |
| 14.02.2024 | 6,10 | 6,40 | 5,80 | 6,32 | 16,39% | 1.391.554,00 |
| 13.02.2024 | 5,49 | 5,88 | 5,31 | 5,43 | -7,81% | 683.745,00 |
| 12.02.2024 | 5,65 | 6,60 | 5,65 | 5,89 | 5,18% | 1.563.260,00 |
| 09.02.2024 | 5,73 | 5,92 | 5,30 | 5,60 | 5,66% | 1.248.068,00 |
| 08.02.2024 | 4,75 | 5,33 | 4,67 | 5,30 | 14,97% | 939.215,00 |
| 07.02.2024 | 4,50 | 4,67 | 4,27 | 4,61 | 0,66% | 522.049,00 |
| 06.02.2024 | 4,28 | 4,58 | 4,20 | 4,58 | 7,01% | 326.387,00 |
| 05.02.2024 | 4,52 | 4,54 | 4,26 | 4,28 | -5,31% | 436.255,00 |
| 02.02.2024 | 4,67 | 4,75 | 4,46 | 4,52 | -3,83% | 548.859,00 |
| 01.02.2024 | 4,91 | 5,07 | 4,66 | 4,70 | -4,28% | 571.571,00 |
| 31.01.2024 | 5,02 | 5,30 | 4,90 | 4,91 | -5,76% | 664.623,00 |
| 30.01.2024 | 5,62 | 5,73 | 5,11 | 5,21 | -9,39% | 866.517,00 |
| 29.01.2024 | 5,83 | 6,10 | 5,47 | 5,75 | -1,20% | 960.718,00 |
| 26.01.2024 | 5,54 | 5,82 | 5,40 | 5,82 | 11,07% | 966.494,00 |
| 25.01.2024 | 4,93 | 5,35 | 4,86 | 5,24 | 6,29% | 884.140,00 |
| 24.01.2024 | 5,09 | 5,19 | 4,81 | 4,93 | -0,40% | 715.069,00 |
| 23.01.2024 | 5,04 | 5,36 | 4,87 | 4,95 | -6,95% | 737.321,00 |
| 22.01.2024 | 4,87 | 5,45 | 4,78 | 5,32 | 4,11% | 957.014,00 |
| 19.01.2024 | 5,14 | 5,14 | 4,42 | 5,11 | 0,59% | 1.237.181,00 |
| 18.01.2024 | 5,21 | 5,28 | 4,71 | 5,08 | -1,74% | 968.897,00 |
| 17.01.2024 | 4,92 | 5,19 | 4,80 | 5,17 | 0,19% | 536.184,00 |
| 16.01.2024 | 5,15 | 5,29 | 4,71 | 5,16 | -4,27% | 1.175.869,00 |
| 12.01.2024 | 6,20 | 6,29 | 5,22 | 5,39 | -16,30% | 1.805.632,00 |
| 11.01.2024 | 7,84 | 7,91 | 5,90 | 6,44 | -7,20% | 3.212.095,00 |
| 10.01.2024 | 6,85 | 7,60 | 6,65 | 6,94 | -5,71% | 1.841.209,00 |
| 09.01.2024 | 7,38 | 7,86 | 7,20 | 7,36 | -4,79% | 878.459,00 |
| 08.01.2024 | 7,40 | 7,96 | 6,28 | 7,73 | 7,51% | 2.767.076,00 |
| 05.01.2024 | 7,45 | 7,45 | 6,61 | 7,19 | -3,62% | 1.625.204,00 |
| 04.01.2024 | 6,55 | 7,78 | 6,31 | 7,46 | 16,38% | 2.636.854,00 |
| 03.01.2024 | 6,00 | 6,85 | 6,00 | 6,41 | -2,88% | 1.880.522,00 |
| 02.01.2024 | 8,18 | 8,21 | 6,52 | 6,60 | -9,59% | 3.330.827,00 |
| 29.12.2023 | 9,90 | 10,10 | 7,01 | 7,30 | -25,20% | 4.211.548,00 |
| 28.12.2023 | 10,73 | 10,73 | 9,16 | 9,76 | -13,70% | 4.321.272,00 |
| 27.12.2023 | 10,00 | 11,56 | 9,95 | 11,31 | 19,68% | 3.070.681,00 |
| 26.12.2023 | 9,00 | 10,28 | 8,95 | 9,45 | 7,51% | 2.955.084,00 |
| 22.12.2023 | 6,92 | 9,28 | 6,55 | 8,79 | 31,00% | 4.491.453,00 |
| 21.12.2023 | 6,63 | 6,74 | 5,91 | 6,71 | 10,54% | 1.415.057,00 |
| 20.12.2023 | 6,00 | 6,94 | 5,78 | 6,07 | 4,66% | 1.878.257,00 |
| 19.12.2023 | 6,05 | 6,49 | 5,43 | 5,80 | 0,17% | 1.199.415,00 |
| 18.12.2023 | 4,84 | 5,84 | 4,82 | 5,79 | 15,80% | 729.013,00 |
| 15.12.2023 | 4,98 | 5,13 | 4,82 | 5,00 | -2,72% | 336.284,00 |
| 14.12.2023 | 5,21 | 5,48 | 5,05 | 5,14 | 1,18% | 566.138,00 |
| 13.12.2023 | 4,40 | 5,08 | 4,26 | 5,08 | 14,93% | 724.238,00 |
| 12.12.2023 | 4,51 | 4,60 | 4,31 | 4,42 | -1,34% | 335.137,00 |
| 11.12.2023 | 5,03 | 5,03 | 4,21 | 4,48 | -13,85% | 808.482,00 |
| 08.12.2023 | 5,00 | 5,50 | 4,93 | 5,20 | 6,56% | 579.786,00 |
| 07.12.2023 | 5,14 | 5,38 | 4,81 | 4,88 | -7,05% | 515.249,00 |