HUT 8 Corp./KO/Call [endlos]/MS
WKN MK9PJJ
ISIN DE000MK9PJJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 18:33:06.550 | 5,450 BZ | 300 | 1.635,000 | 40.494,000 | 251.259,280 |
| 11.07.2025 | 18:33:01.012 | 5,460 BZ | 300 | 1.638,000 | 40.194,000 | 249.624,280 |
| 11.07.2025 | 18:13:44.336 | 5,220 BZ | 450 | 2.349,000 | 39.894,000 | 247.986,280 |
| 11.07.2025 | 18:12:36.881 | 5,280 BZ | 450 | 2.376,000 | 39.444,000 | 245.637,280 |
| 11.07.2025 | 18:09:05.226 | 5,390 BZ | 250 | 1.347,500 | 38.994,000 | 243.261,280 |
| 11.07.2025 | 18:08:38.595 | 5,400 BZ | 250 | 1.350,000 | 38.744,000 | 241.913,780 |
| 11.07.2025 | 18:06:18.832 | 5,490 BZ | 200 | 1.098,000 | 38.494,000 | 240.563,780 |
| 11.07.2025 | 18:06:04.851 | 5,500 BZ | 200 | 1.100,000 | 38.294,000 | 239.465,780 |
| 11.07.2025 | 17:45:30.807 | 5,750 G | - | - | 38.094,000 | 238.365,780 |
| 11.07.2025 | 17:25:10.383 | 5,530 BZ | 2.000 | 11.060,000 | 38.094,000 | 238.365,780 |
| 11.07.2025 | 16:28:49.210 | 5,670 BZ | 450 | 2.551,500 | 36.094,000 | 227.305,780 |
| 11.07.2025 | 16:28:22.632 | 5,680 BZ | 450 | 2.556,000 | 35.644,000 | 224.754,280 |
| 11.07.2025 | 16:21:09.862 | 5,640 BZ | 232 | 1.308,480 | 35.194,000 | 222.198,280 |
| 11.07.2025 | 16:19:46.772 | 5,650 BZ | 232 | 1.310,800 | 34.962,000 | 220.889,800 |
| 11.07.2025 | 16:09:29.704 | 5,550 BZ | 160 | 888,000 | 34.730,000 | 219.579,000 |
| 11.07.2025 | 16:09:23.999 | 5,600 BZ | 160 | 896,000 | 34.570,000 | 218.691,000 |
| 11.07.2025 | 14:31:59.383 | 6,100 BZ | 169 | 1.030,900 | 34.410,000 | 217.795,000 |
| 11.07.2025 | 14:31:52.317 | 6,230 BZ | 169 | 1.052,870 | 34.241,000 | 216.764,100 |
| 11.07.2025 | 13:25:09.932 | 5,910 BZ | 500 | 2.955,000 | 34.072,000 | 215.711,230 |
| 11.07.2025 | 13:25:01.048 | 5,840 BZ | 500 | 2.920,000 | 33.572,000 | 212.756,230 |
| 11.07.2025 | 13:14:46.980 | 6,310 BZ | 480 | 3.028,800 | 33.072,000 | 209.836,230 |
| 11.07.2025 | 13:14:41.320 | 6,330 BZ | 480 | 3.038,400 | 32.592,000 | 206.807,430 |
| 11.07.2025 | 13:14:11.676 | 6,330 BZ | 3.184 | 20.154,720 | 32.112,000 | 203.769,030 |
| 11.07.2025 | 12:57:06.328 | 6,280 BZ | 1.000 | 6.280,000 | 28.928,000 | 183.614,310 |
| 11.07.2025 | 12:56:53.568 | 6,290 BZ | 1.000 | 6.290,000 | 27.928,000 | 177.334,310 |
| 11.07.2025 | 12:39:14.252 | 6,260 BZ | 158 | 989,080 | 26.928,000 | 171.044,310 |
| 11.07.2025 | 12:38:38.860 | 6,280 BZ | 158 | 992,240 | 26.770,000 | 170.055,230 |
| 11.07.2025 | 12:35:55.149 | 6,410 BZ | 200 | 1.282,000 | 26.612,000 | 169.062,990 |
| 11.07.2025 | 12:35:49.200 | 6,410 BZ | 200 | 1.282,000 | 26.412,000 | 167.780,990 |
| 11.07.2025 | 12:30:35.307 | 6,420 BZ | 882 | 5.662,440 | 26.212,000 | 166.498,990 |
| 11.07.2025 | 12:30:29.072 | 6,420 BZ | 882 | 5.662,440 | 25.330,000 | 160.836,550 |
| 11.07.2025 | 12:24:09.301 | 6,280 BZ | 350 | 2.198,000 | 24.448,000 | 155.174,110 |
| 11.07.2025 | 12:23:44.151 | 6,250 BZ | 1.500 | 9.375,000 | 24.098,000 | 152.976,110 |
| 11.07.2025 | 12:22:18.955 | 6,410 BZ | 350 | 2.243,500 | 22.598,000 | 143.601,110 |
| 11.07.2025 | 12:12:14.210 | 6,270 BZ | 500 | 3.135,000 | 22.248,000 | 141.357,610 |
| 11.07.2025 | 12:11:58.988 | 6,270 BZ | 500 | 3.135,000 | 21.748,000 | 138.222,610 |
| 11.07.2025 | 12:11:33.273 | 6,270 BZ | 325 | 2.037,750 | 21.248,000 | 135.087,610 |
| 11.07.2025 | 12:11:27.245 | 6,410 BZ | 325 | 2.083,250 | 19.923,000 | 126.739,860 |
| 11.07.2025 | 11:35:13.484 | 6,180 BZ | 200 | 1.236,000 | 19.598,000 | 124.656,610 |
| 11.07.2025 | 11:34:32.795 | 6,180 BZ | 200 | 1.236,000 | 19.398,000 | 123.420,610 |
| 11.07.2025 | 11:25:49.038 | 6,150 BZ | 232 | 1.426,800 | 19.198,000 | 122.184,610 |
| 11.07.2025 | 11:25:43.856 | 6,090 BZ | 232 | 1.412,880 | 18.966,000 | 120.757,810 |
| 11.07.2025 | 11:23:48.809 | 6,080 G | - | - | 18.734,000 | 119.344,930 |
| 11.07.2025 | 10:22:23.907 | 6,130 BZ | 500 | 3.065,000 | 18.734,000 | 119.344,930 |
| 11.07.2025 | 10:21:43.038 | 6,140 BZ | 500 | 3.070,000 | 18.234,000 | 116.279,930 |
| 11.07.2025 | 10:18:07.837 | 6,300 BZ | 1.083 | 6.822,900 | 17.734,000 | 113.209,930 |
| 11.07.2025 | 10:10:31.420 | 5,990 BZ | 165 | 988,350 | 16.651,000 | 106.387,030 |
| 11.07.2025 | 10:05:32.864 | 6,340 BZ | 700 | 4.438,000 | 16.486,000 | 105.398,680 |
| 11.07.2025 | 10:03:04.225 | 6,350 BZ | 800 | 5.080,000 | 15.786,000 | 100.960,680 |
| 11.07.2025 | 10:02:26.569 | 6,250 BZ | 700 | 4.375,000 | 14.986,000 | 95.880,680 |
| 11.07.2025 | 10:01:36.379 | 6,350 BZ | 750 | 4.762,500 | 14.286,000 | 91.505,680 |
| 11.07.2025 | 10:00:53.886 | 6,350 BZ | 700 | 4.445,000 | 13.536,000 | 86.743,180 |
| 11.07.2025 | 09:55:04.337 | 6,320 BZ | 700 | 4.424,000 | 12.836,000 | 82.298,180 |
| 11.07.2025 | 09:47:29.612 | 6,340 BZ | 750 | 4.755,000 | 12.136,000 | 77.874,180 |
| 11.07.2025 | 09:37:59.221 | 6,360 BZ | 750 | 4.770,000 | 11.386,000 | 73.119,180 |
| 11.07.2025 | 09:37:12.710 | 6,360 BZ | 750 | 4.770,000 | 10.636,000 | 68.349,180 |
| 11.07.2025 | 09:27:42.529 | 6,490 BZ | 950 | 6.165,500 | 9.886,000 | 63.579,180 |
| 11.07.2025 | 09:20:27.521 | 6,470 BZ | 3.912 | 25.310,640 | 8.936,000 | 57.413,680 |
| 11.07.2025 | 09:05:25.559 | 6,370 BZ | 180 | 1.146,600 | 5.024,000 | 32.103,040 |
| 11.07.2025 | 09:00:44.803 | 6,260 BZ | 319 | 1.996,940 | 4.844,000 | 30.956,440 |
| 11.07.2025 | 08:35:26.746 | 6,500 BZ | 325 | 2.112,500 | 4.525,000 | 28.959,500 |
| 11.07.2025 | 08:23:39.781 | 6,320 BZ | 300 | 1.896,000 | 4.200,000 | 26.847,000 |
| 11.07.2025 | 08:22:04.625 | 6,330 BZ | 300 | 1.899,000 | 3.900,000 | 24.951,000 |
| 11.07.2025 | 08:19:41.043 | 6,320 BZ | 300 | 1.896,000 | 3.600,000 | 23.052,000 |
| 11.07.2025 | 08:16:04.335 | 6,320 BZ | 300 | 1.896,000 | 3.300,000 | 21.156,000 |
| 11.07.2025 | 08:05:46.515 | 6,420 BZ | 3.000 | 19.260,000 | 3.000,000 | 19.260,000 |
| 10.07.2025 | 20:00:06.935 | 5,570 BZ | 1.697 | 9.452,290 | 21.306,000 | 107.753,760 |
| 10.07.2025 | 20:00:06.935 | 5,570 BZ | 1.697 | 9.452,290 | 21.306,000 | 107.753,760 |
| 10.07.2025 | 19:57:00.335 | 5,570 BZ | 4.697 | 26.162,290 | 19.609,000 | 98.301,470 |
| 10.07.2025 | 19:01:44.927 | 5,470 BZ | 300 | 1.641,000 | 14.912,000 | 72.139,180 |
| 10.07.2025 | 19:00:35.285 | 5,450 BZ | 300 | 1.635,000 | 14.612,000 | 70.498,180 |
| 10.07.2025 | 18:15:13.400 | 5,320 G | - | - | 14.312,000 | 68.863,180 |
| 10.07.2025 | 16:54:07.970 | 4,990 BZ | 200 | 998,000 | 14.312,000 | 68.863,180 |
| 10.07.2025 | 16:53:09.747 | 5,000 BZ | 200 | 1.000,000 | 14.112,000 | 67.865,180 |
| 10.07.2025 | 16:14:48.253 | 4,900 BZ | 50 | 245,000 | 13.912,000 | 66.865,180 |
| 10.07.2025 | 16:14:43.057 | 4,930 BZ | 50 | 246,500 | 13.862,000 | 66.620,180 |
| 10.07.2025 | 15:48:28.827 | 4,820 BZ | 200 | 964,000 | 13.812,000 | 66.373,680 |
| 10.07.2025 | 15:48:14.462 | 4,850 BZ | 200 | 970,000 | 13.612,000 | 65.409,680 |
| 10.07.2025 | 15:30:09.333 | 4,520 BZ | 500 | 2.260,000 | 13.412,000 | 64.439,680 |
| 10.07.2025 | 14:55:43.544 | 4,700 BZ | 100 | 470,000 | 12.412,000 | 59.939,680 |
| 10.07.2025 | 14:51:16.801 | 4,700 BZ | 100 | 470,000 | 12.312,000 | 59.469,680 |
| 10.07.2025 | 14:30:56.815 | 4,780 BZ | 4 | 19,120 | 12.212,000 | 58.999,680 |
| 10.07.2025 | 14:30:43.818 | 4,900 BZ | 4 | 19,600 | 12.208,000 | 58.980,560 |
| 10.07.2025 | 14:09:24.108 | 4,800 BZ | 900 | 4.320,000 | 12.204,000 | 58.960,960 |
| 10.07.2025 | 14:09:14.879 | 4,920 BZ | 300 | 1.476,000 | 11.304,000 | 54.640,960 |
| 10.07.2025 | 13:17:05.473 | 4,800 BZ | 200 | 960,000 | 11.004,000 | 53.164,960 |
| 10.07.2025 | 13:08:45.652 | 4,770 BZ | 400 | 1.908,000 | 10.804,000 | 52.204,960 |
| 10.07.2025 | 13:08:29.010 | 4,770 BZ | 350 | 1.669,500 | 10.404,000 | 50.296,960 |
| 10.07.2025 | 13:08:13.934 | 4,800 BZ | 700 | 3.360,000 | 10.054,000 | 48.627,460 |
| 10.07.2025 | 13:05:50.978 | 4,840 BZ | 350 | 1.694,000 | 9.354,000 | 45.267,460 |
| 10.07.2025 | 12:55:08.983 | 4,790 BZ | 1.125 | 5.388,750 | 9.004,000 | 43.573,460 |
| 10.07.2025 | 12:54:23.543 | 4,910 BZ | 500 | 2.455,000 | 7.879,000 | 38.184,710 |
| 10.07.2025 | 12:25:38.831 | 4,780 BZ | 625 | 2.987,500 | 7.379,000 | 35.729,710 |
| 10.07.2025 | 11:46:51.067 | 4,730 G | - | - | 6.754,000 | 32.742,210 |
| 10.07.2025 | 11:34:53.506 | 4,800 G | - | - | 6.754,000 | 32.742,210 |
| 10.07.2025 | 11:33:11.299 | 4,830 BZ | 1.000 | 4.830,000 | 6.754,000 | 32.742,210 |
| 10.07.2025 | 11:28:22.620 | 4,860 BZ | 1.000 | 4.860,000 | 5.754,000 | 27.912,210 |
| 10.07.2025 | 10:00:28.864 | 4,840 BZ | 1.000 | 4.840,000 | 4.754,000 | 23.052,210 |
| 10.07.2025 | 09:51:35.039 | 4,810 BZ | 1.000 | 4.810,000 | 3.754,000 | 18.212,210 |
| 10.07.2025 | 08:38:03.141 | 4,800 BZ | 977 | 4.689,600 | 2.754,000 | 13.402,210 |