1,790$
-2,72%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -2,72% | 27.797,00 |
| 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 |
| 26.09.2024 | 2,00 | 2,06 | 1,99 | 2,01 | 1,52% | 358.481,00 |
| 25.09.2024 | 2,10 | 2,10 | 1,98 | 1,98 | -5,71% | 400.963,00 |
| 24.09.2024 | 1,99 | 2,11 | 1,98 | 2,10 | 5,00% | 340.404,00 |
| 23.09.2024 | 2,02 | 2,06 | 1,98 | 2,00 | -1,96% | 295.860,00 |
| 20.09.2024 | 2,12 | 2,14 | 2,01 | 2,04 | -5,12% | 709.861,00 |
| 19.09.2024 | 2,22 | 2,22 | 2,13 | 2,15 | -0,23% | 288.438,00 |
| 18.09.2024 | 2,15 | 2,27 | 2,11 | 2,16 | 0,23% | 480.639,00 |
| 17.09.2024 | 2,03 | 2,23 | 2,03 | 2,15 | 6,44% | 893.198,00 |
| 16.09.2024 | 2,02 | 2,03 | 1,97 | 2,02 | -1,46% | 198.692,00 |
| 13.09.2024 | 2,02 | 2,06 | 2,01 | 2,05 | 3,02% | 342.534,00 |
| 12.09.2024 | 1,98 | 2,04 | 1,98 | 1,99 | 0,51% | 546.460,00 |
| 11.09.2024 | 1,93 | 2,01 | 1,92 | 1,98 | 2,06% | 546.286,00 |
| 10.09.2024 | 1,94 | 1,95 | 1,88 | 1,94 | 0,52% | 324.810,00 |
| 09.09.2024 | 1,88 | 1,96 | 1,87 | 1,93 | 3,76% | 528.602,00 |
| 06.09.2024 | 1,88 | 1,92 | 1,84 | 1,86 | -1,06% | 389.933,00 |
| 05.09.2024 | 1,93 | 1,94 | 1,87 | 1,88 | -1,57% | 328.365,00 |
| 04.09.2024 | 1,91 | 1,98 | 1,89 | 1,91 | -1,29% | 397.432,00 |
| 03.09.2024 | 1,94 | 1,98 | 1,91 | 1,94 | -0,77% | 332.661,00 |
| 30.08.2024 | 1,96 | 1,99 | 1,92 | 1,95 | -0,51% | 331.073,00 |
| 29.08.2024 | 2,04 | 2,04 | 1,95 | 1,96 | -2,00% | 458.607,00 |
| 28.08.2024 | 1,98 | 2,02 | 1,95 | 2,00 | 0,50% | 415.868,00 |
| 27.08.2024 | 2,18 | 2,19 | 1,90 | 1,99 | -11,16% | 1.616.507,00 |
| 26.08.2024 | 2,30 | 2,33 | 2,21 | 2,24 | -2,61% | 360.813,00 |
| 23.08.2024 | 2,18 | 2,32 | 2,14 | 2,30 | 5,02% | 523.267,00 |
| 22.08.2024 | 2,23 | 2,23 | 2,13 | 2,19 | -2,23% | 272.703,00 |
| 21.08.2024 | 2,21 | 2,25 | 2,16 | 2,24 | 1,82% | 314.844,00 |
| 20.08.2024 | 2,26 | 2,30 | 2,19 | 2,20 | -3,08% | 333.373,00 |
| 19.08.2024 | 2,26 | 2,33 | 2,19 | 2,27 | 0,00% | 446.054,00 |
| 16.08.2024 | 2,16 | 2,30 | 2,15 | 2,27 | 10,19% | 1.129.291,00 |
| 15.08.2024 | 1,96 | 2,07 | 1,95 | 2,06 | 7,29% | 529.133,00 |
| 14.08.2024 | 1,94 | 1,94 | 1,85 | 1,92 | -0,52% | 543.813,00 |
| 13.08.2024 | 1,83 | 1,93 | 1,77 | 1,93 | 7,52% | 893.116,00 |
| 12.08.2024 | 1,82 | 1,82 | 1,78 | 1,80 | -0,83% | 548.074,00 |
| 09.08.2024 | 1,92 | 1,95 | 1,78 | 1,81 | -8,12% | 888.240,00 |
| 08.08.2024 | 1,99 | 2,04 | 1,89 | 1,97 | 4,23% | 737.647,00 |
| 07.08.2024 | 2,08 | 2,08 | 1,86 | 1,89 | -6,44% | 679.937,00 |
| 06.08.2024 | 1,92 | 2,07 | 1,90 | 2,02 | 5,21% | 457.556,00 |
| 05.08.2024 | 1,94 | 2,00 | 1,87 | 1,92 | -6,80% | 765.916,00 |
| 02.08.2024 | 2,12 | 2,15 | 2,05 | 2,06 | -5,50% | 542.112,00 |
| 01.08.2024 | 2,31 | 2,31 | 2,15 | 2,18 | -5,63% | 729.683,00 |
| 31.07.2024 | 2,34 | 2,44 | 2,29 | 2,31 | -0,43% | 474.382,00 |
| 30.07.2024 | 2,34 | 2,39 | 2,27 | 2,32 | 0,43% | 596.194,00 |
| 29.07.2024 | 2,41 | 2,44 | 2,31 | 2,31 | -4,55% | 335.277,00 |
| 26.07.2024 | 2,45 | 2,47 | 2,40 | 2,42 | 0,83% | 310.282,00 |
| 25.07.2024 | 2,39 | 2,46 | 2,35 | 2,40 | 0,84% | 391.094,00 |
| 24.07.2024 | 2,50 | 2,52 | 2,38 | 2,38 | -6,30% | 557.136,00 |
| 23.07.2024 | 2,62 | 2,64 | 2,49 | 2,54 | -4,51% | 737.902,00 |
| 22.07.2024 | 2,40 | 2,70 | 2,40 | 2,66 | 11,76% | 782.862,00 |
| 19.07.2024 | 2,45 | 2,49 | 2,37 | 2,38 | -2,86% | 303.605,00 |
| 18.07.2024 | 2,54 | 2,60 | 2,36 | 2,45 | -4,48% | 557.653,00 |
| 17.07.2024 | 2,52 | 2,59 | 2,46 | 2,57 | -0,19% | 363.249,00 |
| 16.07.2024 | 2,50 | 2,58 | 2,48 | 2,57 | 4,05% | 499.472,00 |
| 15.07.2024 | 2,32 | 2,47 | 2,31 | 2,47 | 6,01% | 830.502,00 |
| 12.07.2024 | 2,38 | 2,41 | 2,30 | 2,33 | -0,85% | 446.401,00 |
| 11.07.2024 | 2,22 | 2,35 | 2,22 | 2,35 | 6,82% | 660.267,00 |
| 10.07.2024 | 2,22 | 2,24 | 2,14 | 2,20 | -0,90% | 428.202,00 |
| 09.07.2024 | 2,21 | 2,33 | 2,17 | 2,22 | 0,45% | 582.941,00 |
| 08.07.2024 | 2,12 | 2,37 | 2,12 | 2,21 | 4,74% | 796.620,00 |
| 05.07.2024 | 2,20 | 2,20 | 2,11 | 2,11 | -3,65% | 286.283,00 |