1,780$
-4,81%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,85 | 1,87 | 1,76 | 1,78 | -4,81% | 821.737,00 |
| 30.09.2025 | 2,01 | 2,02 | 1,85 | 1,87 | -10,53% | 1.001.433,00 |
| 29.09.2025 | 1,79 | 2,09 | 1,76 | 2,09 | 26,67% | 3.065.598,00 |
| 26.09.2025 | 1,68 | 1,72 | 1,64 | 1,65 | -2,37% | 239.188,00 |
| 25.09.2025 | 1,82 | 1,83 | 1,67 | 1,69 | -7,14% | 624.430,00 |
| 24.09.2025 | 1,71 | 1,89 | 1,71 | 1,82 | 10,98% | 1.311.671,00 |
| 23.09.2025 | 1,67 | 1,74 | 1,63 | 1,64 | -1,20% | 473.950,00 |
| 22.09.2025 | 1,60 | 1,70 | 1,55 | 1,66 | 2,47% | 538.522,00 |
| 19.09.2025 | 1,75 | 1,75 | 1,62 | 1,62 | -6,36% | 1.209.784,00 |
| 18.09.2025 | 1,62 | 1,76 | 1,62 | 1,73 | 7,12% | 506.782,00 |
| 17.09.2025 | 1,60 | 1,69 | 1,60 | 1,62 | -0,31% | 329.869,00 |
| 16.09.2025 | 1,60 | 1,66 | 1,59 | 1,62 | 0,00% | 304.820,00 |
| 15.09.2025 | 1,72 | 1,73 | 1,61 | 1,62 | -5,81% | 556.055,00 |
| 12.09.2025 | 1,56 | 1,74 | 1,56 | 1,72 | 10,97% | 693.553,00 |
| 11.09.2025 | 1,51 | 1,58 | 1,50 | 1,55 | 4,03% | 315.601,00 |
| 10.09.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -3,87% | 234.768,00 |
| 09.09.2025 | 1,55 | 1,57 | 1,50 | 1,55 | 0,65% | 335.967,00 |
| 08.09.2025 | 1,52 | 1,57 | 1,50 | 1,54 | 1,99% | 373.318,00 |
| 05.09.2025 | 1,47 | 1,55 | 1,47 | 1,51 | -2,58% | 656.282,00 |
| 04.09.2025 | 1,59 | 1,62 | 1,47 | 1,55 | -1,90% | 563.908,00 |
| 03.09.2025 | 1,63 | 1,68 | 1,55 | 1,58 | -3,66% | 389.874,00 |
| 02.09.2025 | 1,64 | 1,67 | 1,57 | 1,64 | -3,53% | 517.260,00 |
| 29.08.2025 | 1,79 | 1,80 | 1,68 | 1,70 | -3,95% | 368.538,00 |
| 28.08.2025 | 1,68 | 1,79 | 1,64 | 1,77 | 5,36% | 668.016,00 |
| 27.08.2025 | 1,82 | 1,85 | 1,68 | 1,68 | -7,69% | 709.331,00 |
| 26.08.2025 | 1,81 | 1,90 | 1,77 | 1,82 | 1,68% | 771.078,00 |
| 25.08.2025 | 1,78 | 1,85 | 1,73 | 1,79 | 1,13% | 877.633,00 |
| 22.08.2025 | 1,65 | 1,79 | 1,61 | 1,77 | 7,93% | 983.317,00 |
| 21.08.2025 | 1,51 | 1,70 | 1,51 | 1,64 | 5,13% | 729.081,00 |
| 20.08.2025 | 1,53 | 1,60 | 1,45 | 1,56 | 1,96% | 586.177,00 |
| 19.08.2025 | 1,58 | 1,59 | 1,49 | 1,53 | -2,55% | 492.578,00 |
| 18.08.2025 | 1,44 | 1,59 | 1,43 | 1,57 | 8,28% | 769.507,00 |
| 15.08.2025 | 1,57 | 1,59 | 1,43 | 1,45 | -7,05% | 749.562,00 |
| 14.08.2025 | 1,44 | 1,64 | 1,42 | 1,56 | 4,70% | 1.598.278,00 |
| 13.08.2025 | 1,49 | 1,50 | 1,40 | 1,49 | 0,00% | 1.321.336,00 |
| 12.08.2025 | 1,31 | 1,54 | 1,30 | 1,49 | 18,25% | 4.164.513,00 |
| 11.08.2025 | 1,14 | 1,27 | 1,12 | 1,26 | 20,00% | 2.505.315,00 |
| 08.08.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 2,94% | 692.864,00 |
| 07.08.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,00% | 238.654,00 |
| 06.08.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -1,92% | 198.542,00 |
| 05.08.2025 | 1,01 | 1,07 | 1,01 | 1,04 | 2,97% | 295.707,00 |
| 04.08.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 3,23% | 309.592,00 |
| 01.08.2025 | 0,97 | 1,02 | 0,97 | 0,98 | -0,72% | 493.414,00 |
| 31.07.2025 | 1,00 | 1,05 | 0,99 | 0,99 | -1,45% | 308.841,00 |
| 30.07.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -1,96% | 306.620,00 |
| 29.07.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -6,42% | 494.258,00 |
| 28.07.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | 223.481,00 |
| 25.07.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -0,90% | 330.123,00 |
| 24.07.2025 | 1,20 | 1,21 | 1,11 | 1,11 | -7,50% | 467.881,00 |
| 23.07.2025 | 1,14 | 1,21 | 1,14 | 1,20 | 8,11% | 500.147,00 |
| 22.07.2025 | 1,06 | 1,13 | 1,06 | 1,11 | 4,72% | 485.225,00 |
| 21.07.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 6,00% | 603.895,00 |
| 18.07.2025 | 1,01 | 1,04 | 1,00 | 1,00 | 2,80% | 340.362,00 |
| 17.07.2025 | 0,99 | 1,02 | 0,97 | 0,97 | -1,74% | 348.086,00 |
| 16.07.2025 | 0,98 | 1,01 | 0,96 | 0,99 | 0,41% | 459.777,00 |
| 15.07.2025 | 1,03 | 1,05 | 0,98 | 0,99 | -4,27% | 364.534,00 |
| 14.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 341.554,00 |
| 11.07.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -1,89% | 339.757,00 |
| 10.07.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 3,92% | 676.749,00 |
| 09.07.2025 | 0,99 | 1,05 | 0,99 | 1,02 | -0,97% | 421.417,00 |
| 08.07.2025 | 0,98 | 1,03 | 0,98 | 1,03 | 3,25% | 379.048,00 |
| 07.07.2025 | 1,01 | 1,02 | 0,97 | 1,00 | -1,23% | 218.221,00 |
| 03.07.2025 | 1,01 | 1,04 | 1,00 | 1,01 | 2,01% | 253.790,00 |
| 02.07.2025 | 0,98 | 1,02 | 0,98 | 0,99 | 0,01% | 229.722,00 |
| 01.07.2025 | 0,93 | 1,01 | 0,93 | 0,99 | 5,47% | 476.498,00 |
| 30.06.2025 | 0,94 | 0,99 | 0,93 | 0,94 | 7,90% | 449.216,00 |
| 27.06.2025 | 1,00 | 1,05 | 0,87 | 0,87 | -13,00% | 9.400.225,00 |
| 26.06.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -0,99% | 776.272,00 |
| 25.06.2025 | 1,04 | 1,07 | 1,00 | 1,01 | -1,94% | 873.065,00 |
| 24.06.2025 | 1,07 | 1,10 | 1,03 | 1,03 | -1,90% | 876.461,00 |
| 23.06.2025 | 1,11 | 1,13 | 1,02 | 1,05 | -5,41% | 824.575,00 |
| 20.06.2025 | 1,18 | 1,18 | 1,10 | 1,11 | -2,63% | 408.170,00 |
| 18.06.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 0,88% | 466.494,00 |
| 17.06.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -2,59% | 319.108,00 |
| 16.06.2025 | 1,15 | 1,20 | 1,14 | 1,16 | 1,75% | 417.535,00 |
| 13.06.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -7,32% | 306.938,00 |
| 12.06.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 263.165,00 |
| 11.06.2025 | 1,34 | 1,35 | 1,24 | 1,25 | -6,72% | 346.412,00 |
| 10.06.2025 | 1,38 | 1,38 | 1,25 | 1,34 | 0,75% | 598.850,00 |
| 09.06.2025 | 1,21 | 1,35 | 1,19 | 1,33 | 12,71% | 959.551,00 |
| 06.06.2025 | 1,08 | 1,18 | 1,05 | 1,18 | 10,80% | 474.877,00 |
| 05.06.2025 | 1,07 | 1,10 | 1,06 | 1,07 | -1,39% | 215.974,00 |
| 04.06.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -0,92% | 264.698,00 |
| 03.06.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 2,83% | 282.678,00 |
| 02.06.2025 | 1,06 | 1,10 | 1,05 | 1,06 | -1,85% | 298.582,00 |
| 30.05.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -1,82% | 319.928,00 |
| 29.05.2025 | 1,13 | 1,16 | 1,07 | 1,10 | -2,65% | 486.391,00 |
| 28.05.2025 | 1,18 | 1,18 | 1,12 | 1,13 | -4,24% | 358.609,00 |
| 27.05.2025 | 1,09 | 1,18 | 1,07 | 1,18 | 8,26% | 382.349,00 |
| 23.05.2025 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | 195.407,00 |
| 22.05.2025 | 1,07 | 1,11 | 1,05 | 1,10 | 1,85% | 283.773,00 |
| 21.05.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -5,26% | 284.454,00 |
| 20.05.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 257.232,00 |
| 19.05.2025 | 1,11 | 1,15 | 1,11 | 1,12 | -1,75% | 244.262,00 |
| 16.05.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 0,88% | 438.283,00 |
| 15.05.2025 | 1,12 | 1,14 | 1,06 | 1,13 | 0,89% | 254.974,00 |
| 14.05.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 1,82% | 448.435,00 |
| 13.05.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -1,79% | 396.487,00 |
| 12.05.2025 | 1,10 | 1,12 | 1,05 | 1,12 | 7,69% | 645.209,00 |
| 09.05.2025 | 1,10 | 1,15 | 1,03 | 1,04 | -15,45% | 851.549,00 |