1,370$
-1,44%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,41 | 1,42 | 1,25 | 1,34 | -3,60% | 2.838.444,00 |
| 20.02.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,72% | 314.727,00 |
| 19.02.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,82% | 353.017,00 |
| 18.02.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -0,70% | 403.900,00 |
| 14.02.2025 | 1,41 | 1,46 | 1,39 | 1,43 | 1,42% | 488.215,00 |
| 13.02.2025 | 1,38 | 1,43 | 1,38 | 1,41 | 2,17% | 451.219,00 |
| 12.02.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -4,17% | 622.302,00 |
| 11.02.2025 | 1,50 | 1,51 | 1,42 | 1,44 | -5,26% | 624.952,00 |
| 10.02.2025 | 1,47 | 1,55 | 1,45 | 1,52 | 4,83% | 481.920,00 |
| 07.02.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -7,05% | 692.413,00 |
| 06.02.2025 | 1,40 | 1,58 | 1,39 | 1,56 | 12,23% | 1.425.023,00 |
| 05.02.2025 | 1,38 | 1,48 | 1,37 | 1,39 | 1,46% | 1.328.132,00 |
| 04.02.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 0,74% | 406.178,00 |
| 03.02.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -2,86% | 320.837,00 |
| 31.01.2025 | 1,41 | 1,45 | 1,38 | 1,40 | -1,41% | 354.804,00 |
| 30.01.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,90% | 361.528,00 |
| 29.01.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -2,82% | 550.448,00 |
| 28.01.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,39% | 483.291,00 |
| 27.01.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -2,04% | 641.237,00 |
| 24.01.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,38% | 567.425,00 |
| 23.01.2025 | 1,48 | 1,50 | 1,44 | 1,45 | -1,36% | 719.680,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 686.737,00 |
| 21.01.2025 | 1,50 | 1,54 | 1,48 | 1,49 | -0,67% | 579.496,00 |
| 17.01.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -2,60% | 749.664,00 |
| 16.01.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,65% | 428.963,00 |
| 15.01.2025 | 1,58 | 1,62 | 1,52 | 1,53 | -0,65% | 694.865,00 |
| 14.01.2025 | 1,57 | 1,61 | 1,51 | 1,54 | -1,91% | 494.261,00 |
| 13.01.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -1,88% | 348.782,00 |
| 10.01.2025 | 1,66 | 1,67 | 1,58 | 1,60 | -4,19% | 714.492,00 |
| 08.01.2025 | 1,70 | 1,73 | 1,65 | 1,67 | -4,02% | 534.401,00 |
| 07.01.2025 | 1,75 | 1,79 | 1,70 | 1,74 | 0,00% | 447.172,00 |
| 06.01.2025 | 1,82 | 1,87 | 1,73 | 1,74 | -4,40% | 560.052,00 |
| 03.01.2025 | 1,76 | 1,84 | 1,74 | 1,82 | 4,00% | 515.032,00 |
| 02.01.2025 | 1,72 | 1,86 | 1,71 | 1,75 | 3,55% | 979.662,00 |
| 31.12.2024 | 1,63 | 1,77 | 1,61 | 1,69 | 6,96% | 1.305.945,00 |
| 30.12.2024 | 1,53 | 1,61 | 1,49 | 1,58 | 2,60% | 1.377.607,00 |
| 27.12.2024 | 1,60 | 1,62 | 1,53 | 1,54 | -3,75% | 734.334,00 |
| 26.12.2024 | 1,58 | 1,62 | 1,58 | 1,60 | -0,62% | 570.327,00 |
| 24.12.2024 | 1,60 | 1,61 | 1,58 | 1,61 | -0,62% | 299.462,00 |
| 23.12.2024 | 1,65 | 1,72 | 1,58 | 1,62 | -2,41% | 1.019.330,00 |
| 20.12.2024 | 1,60 | 1,69 | 1,59 | 1,66 | 3,11% | 1.152.120,00 |
| 19.12.2024 | 1,69 | 1,72 | 1,60 | 1,61 | -3,59% | 834.505,00 |
| 18.12.2024 | 1,71 | 1,78 | 1,66 | 1,67 | -2,91% | 890.479,00 |
| 17.12.2024 | 1,69 | 1,74 | 1,66 | 1,72 | 0,58% | 603.532,00 |
| 16.12.2024 | 1,71 | 1,76 | 1,66 | 1,71 | -1,16% | 613.442,00 |
| 13.12.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -3,89% | 615.801,00 |
| 12.12.2024 | 1,87 | 1,94 | 1,79 | 1,80 | -3,23% | 509.884,00 |
| 11.12.2024 | 1,91 | 1,93 | 1,85 | 1,86 | -2,62% | 485.963,00 |
| 10.12.2024 | 1,89 | 1,94 | 1,85 | 1,91 | 0,53% | 802.073,00 |
| 09.12.2024 | 1,85 | 1,98 | 1,85 | 1,90 | 1,60% | 528.013,00 |
| 06.12.2024 | 1,90 | 1,90 | 1,84 | 1,87 | -1,58% | 424.293,00 |
| 05.12.2024 | 1,95 | 1,99 | 1,89 | 1,90 | -3,55% | 608.704,00 |
| 04.12.2024 | 2,00 | 2,03 | 1,95 | 1,97 | -1,99% | 368.544,00 |
| 03.12.2024 | 2,09 | 2,10 | 2,01 | 2,01 | -3,37% | 583.790,00 |
| 02.12.2024 | 1,93 | 2,16 | 1,93 | 2,08 | 7,22% | 1.007.162,00 |
| 29.11.2024 | 1,97 | 1,99 | 1,92 | 1,94 | -0,51% | 180.069,00 |
| 27.11.2024 | 1,94 | 2,02 | 1,94 | 1,95 | 1,04% | 330.125,00 |
| 26.11.2024 | 1,95 | 1,98 | 1,92 | 1,93 | -2,03% | 519.425,00 |
| 25.11.2024 | 1,86 | 2,00 | 1,86 | 1,97 | 5,91% | 902.044,00 |
| 22.11.2024 | 1,84 | 1,88 | 1,78 | 1,86 | 1,09% | 683.990,00 |
| 21.11.2024 | 1,86 | 1,92 | 1,82 | 1,84 | 3,37% | 156.583,00 |
| 20.11.2024 | 1,73 | 1,85 | 1,68 | 1,78 | 1,71% | 1.061.199,00 |
| 19.11.2024 | 1,72 | 1,77 | 1,67 | 1,75 | 0,00% | 612.797,00 |
| 18.11.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 4,17% | 448.133,00 |
| 15.11.2024 | 1,77 | 1,83 | 1,55 | 1,68 | -5,62% | 1.545.540,00 |
| 14.11.2024 | 1,84 | 1,86 | 1,77 | 1,78 | -4,81% | 667.705,00 |
| 13.11.2024 | 1,80 | 2,00 | 1,80 | 1,87 | 7,51% | 1.286.320,00 |
| 12.11.2024 | 1,83 | 1,85 | 1,70 | 1,74 | -6,99% | 1.279.318,00 |
| 11.11.2024 | 1,90 | 1,92 | 1,83 | 1,87 | 0,00% | 607.729,00 |
| 08.11.2024 | 1,88 | 1,88 | 1,80 | 1,87 | -0,53% | 657.698,00 |
| 07.11.2024 | 1,89 | 1,93 | 1,86 | 1,88 | -0,27% | 530.172,00 |
| 06.11.2024 | 2,13 | 2,23 | 1,84 | 1,89 | -15,85% | 1.753.222,00 |
| 05.11.2024 | 2,20 | 2,24 | 2,17 | 2,24 | 1,82% | 284.891,00 |
| 04.11.2024 | 2,07 | 2,25 | 2,07 | 2,20 | 5,26% | 833.817,00 |
| 01.11.2024 | 2,07 | 2,14 | 2,06 | 2,09 | 1,70% | 297.919,00 |
| 31.10.2024 | 2,14 | 2,14 | 2,04 | 2,06 | -2,84% | 203.120,00 |
| 30.10.2024 | 2,10 | 2,17 | 2,10 | 2,12 | -1,17% | 336.806,00 |
| 29.10.2024 | 2,09 | 2,19 | 2,08 | 2,14 | 1,37% | 267.022,00 |
| 28.10.2024 | 2,09 | 2,17 | 2,08 | 2,11 | 1,00% | 374.788,00 |
| 25.10.2024 | 2,08 | 2,16 | 2,08 | 2,09 | 0,48% | 370.472,00 |
| 24.10.2024 | 2,11 | 2,17 | 2,08 | 2,08 | -1,42% | 262.492,00 |
| 23.10.2024 | 2,15 | 2,19 | 2,04 | 2,11 | -3,21% | 461.287,00 |
| 22.10.2024 | 2,01 | 2,20 | 2,01 | 2,18 | 7,39% | 710.435,00 |
| 21.10.2024 | 2,04 | 2,06 | 2,01 | 2,03 | -1,93% | 229.945,00 |
| 18.10.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 1,97% | 380.379,00 |
| 17.10.2024 | 2,05 | 2,06 | 2,00 | 2,03 | -1,46% | 297.342,00 |
| 16.10.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 0,98% | 366.352,00 |
| 15.10.2024 | 2,03 | 2,10 | 2,02 | 2,04 | 2,00% | 323.473,00 |
| 14.10.2024 | 2,07 | 2,07 | 1,98 | 2,00 | -2,44% | 315.759,00 |
| 11.10.2024 | 1,99 | 2,07 | 1,99 | 2,05 | 3,08% | 383.680,00 |
| 10.10.2024 | 2,01 | 2,03 | 1,98 | 1,99 | -2,03% | 252.550,00 |
| 09.10.2024 | 2,09 | 2,10 | 1,95 | 2,03 | -3,10% | 796.070,00 |
| 08.10.2024 | 2,07 | 2,18 | 2,06 | 2,10 | 2,20% | 509.241,00 |
| 07.10.2024 | 2,06 | 2,09 | 2,03 | 2,05 | -0,97% | 180.617,00 |
| 04.10.2024 | 2,07 | 2,14 | 2,04 | 2,07 | 0,98% | 363.390,00 |
| 03.10.2024 | 2,03 | 2,09 | 2,00 | 2,05 | 0,99% | 366.176,00 |
| 02.10.2024 | 2,06 | 2,08 | 2,01 | 2,03 | -0,98% | 317.508,00 |
| 01.10.2024 | 2,16 | 2,16 | 2,04 | 2,05 | -3,76% | 331.238,00 |
| 30.09.2024 | 2,08 | 2,20 | 2,06 | 2,13 | 1,91% | 479.821,00 |
| 27.09.2024 | 2,02 | 2,18 | 2,02 | 2,09 | 3,98% | 394.819,00 |