0,991$
0,51%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 0,98 | 1,01 | 0,96 | 0,99 | 0,41% | 460.231,00 |
| 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 |
| 08.05.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 8,85% | 609.123,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,09 | 1,13 | 0,89% | 351.301,00 |
| 06.05.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -3,45% | 426.857,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -7,20% | 474.521,00 |
| 02.05.2025 | 1,14 | 1,36 | 1,11 | 1,25 | 9,65% | 1.444.989,00 |
| 01.05.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -2,15% | 504.232,00 |
| 30.04.2025 | 1,09 | 1,24 | 1,03 | 1,17 | 4,95% | 1.081.979,00 |
| 29.04.2025 | 1,01 | 1,12 | 0,99 | 1,11 | 7,77% | 529.317,00 |
| 28.04.2025 | 1,04 | 1,04 | 0,97 | 1,03 | 0,98% | 444.176,00 |
| 25.04.2025 | 0,98 | 1,08 | 0,97 | 1,02 | 2,54% | 513.495,00 |
| 24.04.2025 | 0,93 | 1,00 | 0,92 | 0,99 | 7,23% | 576.591,00 |
| 23.04.2025 | 0,93 | 0,95 | 0,92 | 0,93 | -0,27% | 217.667,00 |
| 22.04.2025 | 0,97 | 0,99 | 0,91 | 0,93 | -3,91% | 383.911,00 |
| 21.04.2025 | 0,90 | 0,98 | 0,88 | 0,97 | 6,60% | 579.563,00 |
| 17.04.2025 | 0,87 | 0,92 | 0,86 | 0,91 | 3,82% | 495.593,00 |
| 16.04.2025 | 0,87 | 0,94 | 0,86 | 0,87 | 0,64% | 739.385,00 |
| 15.04.2025 | 0,89 | 0,92 | 0,87 | 0,87 | -1,75% | 458.625,00 |
| 14.04.2025 | 0,90 | 0,93 | 0,87 | 0,88 | -0,28% | 400.320,00 |
| 11.04.2025 | 0,86 | 0,90 | 0,82 | 0,89 | 1,24% | 428.243,00 |
| 10.04.2025 | 0,90 | 0,95 | 0,86 | 0,88 | -2,77% | 420.969,00 |
| 09.04.2025 | 0,89 | 0,97 | 0,85 | 0,90 | 2,35% | 752.958,00 |
| 08.04.2025 | 0,97 | 0,98 | 0,88 | 0,88 | -10,16% | 447.646,00 |
| 07.04.2025 | 0,92 | 1,03 | 0,90 | 0,98 | 2,08% | 588.988,00 |
| 04.04.2025 | 0,98 | 0,98 | 0,91 | 0,96 | -2,06% | 708.877,00 |
| 03.04.2025 | 1,02 | 1,03 | 0,98 | 0,98 | -6,65% | 594.055,00 |
| 02.04.2025 | 1,04 | 1,08 | 1,03 | 1,05 | 0,00% | 312.009,00 |
| 01.04.2025 | 1,08 | 1,11 | 1,03 | 1,05 | -3,23% | 389.923,00 |
| 31.03.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -2,25% | 381.770,00 |
| 28.03.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -3,48% | 398.867,00 |
| 27.03.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 0,88% | 552.514,00 |
| 26.03.2025 | 1,18 | 1,21 | 1,11 | 1,14 | -3,39% | 594.001,00 |
| 25.03.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -7,81% | 430.706,00 |
| 24.03.2025 | 1,28 | 1,30 | 1,21 | 1,28 | 0,79% | 668.812,00 |
| 21.03.2025 | 1,20 | 1,30 | 1,19 | 1,27 | 3,25% | 905.897,00 |
| 20.03.2025 | 1,22 | 1,27 | 1,17 | 1,23 | 0,82% | 788.390,00 |
| 19.03.2025 | 1,11 | 1,26 | 1,10 | 1,22 | 10,91% | 1.411.878,00 |
| 18.03.2025 | 1,07 | 1,16 | 1,06 | 1,10 | 2,80% | 621.166,00 |
| 17.03.2025 | 1,04 | 1,12 | 1,02 | 1,07 | 1,90% | 835.822,00 |
| 14.03.2025 | 0,92 | 1,12 | 0,91 | 1,05 | 7,91% | 1.431.105,00 |
| 13.03.2025 | 1,03 | 1,04 | 0,96 | 0,97 | -5,53% | 1.165.862,00 |
| 12.03.2025 | 1,03 | 1,08 | 1,02 | 1,03 | 1,98% | 624.135,00 |
| 11.03.2025 | 1,12 | 1,12 | 0,97 | 1,01 | -9,01% | 1.276.826,00 |
| 10.03.2025 | 1,12 | 1,13 | 1,07 | 1,11 | -2,63% | 536.626,00 |
| 07.03.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -1,30% | 435.341,00 |
| 06.03.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 0,43% | 523.074,00 |
| 05.03.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 2,68% | 478.576,00 |
| 04.03.2025 | 1,06 | 1,16 | 1,04 | 1,12 | 3,70% | 893.333,00 |
| 03.03.2025 | 1,15 | 1,18 | 1,05 | 1,08 | -5,26% | 906.869,00 |
| 28.02.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,72% | 459.694,00 |
| 27.02.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 621.520,00 |
| 26.02.2025 | 1,22 | 1,27 | 1,19 | 1,21 | -0,82% | 621.994,00 |
| 25.02.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -6,15% | 843.429,00 |
| 24.02.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -2,99% | 591.361,00 |
| 21.02.2025 | 1,41 | 1,42 | 1,25 | 1,34 | -3,60% | 2.838.444,00 |