2,575€
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,58 | 2,59 | 2,55 | 2,58 | 0,00% | - |
| 04.11.2024 | 2,56 | 2,60 | 2,54 | 2,58 | 1,18% | - |
| 01.11.2024 | 2,61 | 2,61 | 2,54 | 2,55 | -2,30% | - |
| 31.10.2024 | 2,60 | 2,61 | 2,59 | 2,61 | 0,39% | - |
| 30.10.2024 | 2,63 | 2,63 | 2,60 | 2,60 | -1,14% | - |
| 29.10.2024 | 2,66 | 2,67 | 2,60 | 2,63 | -1,13% | - |
| 28.10.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,14% | - |
| 25.10.2024 | 2,64 | 2,70 | 2,63 | 2,63 | -0,38% | - |
| 24.10.2024 | 2,65 | 2,66 | 2,62 | 2,64 | -0,57% | - |
| 23.10.2024 | 2,71 | 2,72 | 2,65 | 2,65 | -2,03% | - |
| 22.10.2024 | 2,63 | 2,72 | 2,61 | 2,71 | 3,05% | - |
| 21.10.2024 | 2,63 | 2,65 | 2,62 | 2,63 | 0,00% | - |
| 18.10.2024 | 2,61 | 2,65 | 2,61 | 2,63 | 0,77% | - |
| 17.10.2024 | 2,56 | 2,63 | 2,56 | 2,61 | 1,76% | - |
| 16.10.2024 | 2,56 | 2,59 | 2,55 | 2,56 | 0,20% | - |
| 15.10.2024 | 2,58 | 2,58 | 2,55 | 2,56 | -0,97% | - |
| 14.10.2024 | 2,59 | 2,60 | 2,55 | 2,58 | -0,19% | - |
| 11.10.2024 | 2,59 | 2,59 | 2,56 | 2,59 | -0,19% | - |
| 10.10.2024 | 2,59 | 2,60 | 2,58 | 2,59 | 0,00% | - |
| 09.10.2024 | 2,57 | 2,60 | 2,55 | 2,59 | 0,97% | - |
| 08.10.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 0,79% | - |
| 07.10.2024 | 2,57 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 04.10.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,39% | - |
| 03.10.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,97% | - |
| 02.10.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,77% | - |
| 01.10.2024 | 2,59 | 2,60 | 2,57 | 2,60 | 0,58% | - |
| 30.09.2024 | 2,58 | 2,61 | 2,57 | 2,59 | 0,58% | - |
| 27.09.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 0,59% | - |
| 26.09.2024 | 2,59 | 2,60 | 2,55 | 2,56 | -1,73% | 1.350,00 |
| 25.09.2024 | 2,60 | 2,62 | 2,57 | 2,60 | 0,19% | - |
| 24.09.2024 | 2,59 | 2,62 | 2,57 | 2,60 | 0,58% | - |
| 23.09.2024 | 2,64 | 2,64 | 2,55 | 2,58 | -2,27% | - |
| 20.09.2024 | 2,64 | 2,64 | 2,63 | 2,64 | 0,19% | - |
| 19.09.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 1,54% | - |
| 18.09.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 0,78% | - |
| 17.09.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,96% | - |
| 16.09.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 2,16% | - |
| 13.09.2024 | 2,62 | 2,62 | 2,51 | 2,55 | -2,86% | - |
| 12.09.2024 | 2,58 | 2,62 | 2,57 | 2,62 | 1,75% | - |
| 11.09.2024 | 2,55 | 2,59 | 2,55 | 2,58 | 0,78% | - |
| 10.09.2024 | 2,57 | 2,60 | 2,55 | 2,56 | -0,58% | - |
| 09.09.2024 | 2,60 | 2,61 | 2,56 | 2,57 | -0,96% | - |
| 06.09.2024 | 2,61 | 2,62 | 2,59 | 2,60 | -0,38% | - |
| 05.09.2024 | 2,59 | 2,61 | 2,57 | 2,61 | 0,77% | - |
| 04.09.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,19% | - |
| 03.09.2024 | 2,60 | 2,61 | 2,57 | 2,58 | -0,58% | - |
| 02.09.2024 | 2,61 | 2,62 | 2,57 | 2,60 | -0,57% | - |
| 30.08.2024 | 2,60 | 2,63 | 2,60 | 2,61 | 0,38% | - |
| 29.08.2024 | 2,62 | 2,63 | 2,60 | 2,60 | -0,57% | - |
| 28.08.2024 | 2,61 | 2,66 | 2,61 | 2,62 | 0,19% | - |
| 27.08.2024 | 2,59 | 2,63 | 2,59 | 2,61 | 0,77% | - |
| 26.08.2024 | 2,65 | 2,65 | 2,57 | 2,59 | -2,08% | - |
| 23.08.2024 | 2,66 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 22.08.2024 | 2,66 | 2,67 | 2,64 | 2,66 | -0,56% | - |
| 21.08.2024 | 2,65 | 2,68 | 2,64 | 2,67 | 0,75% | - |
| 20.08.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -1,49% | - |
| 19.08.2024 | 2,65 | 2,69 | 2,64 | 2,69 | 1,51% | - |
| 16.08.2024 | 2,67 | 2,68 | 2,63 | 2,65 | -0,56% | - |
| 15.08.2024 | 2,63 | 2,69 | 2,63 | 2,67 | 1,52% | - |
| 14.08.2024 | 2,65 | 2,67 | 2,61 | 2,63 | -0,94% | - |
| 13.08.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 2,71% | - |
| 12.08.2024 | 2,61 | 2,65 | 2,55 | 2,58 | -0,77% | - |
| 09.08.2024 | 2,57 | 2,63 | 2,57 | 2,60 | 1,17% | - |
| 08.08.2024 | 2,59 | 2,62 | 2,57 | 2,57 | -0,58% | - |
| 07.08.2024 | 2,55 | 2,62 | 2,52 | 2,59 | 1,97% | - |
| 06.08.2024 | 2,50 | 2,56 | 2,50 | 2,54 | 1,00% | - |
| 05.08.2024 | 2,60 | 2,61 | 2,47 | 2,51 | -4,20% | - |
| 02.08.2024 | 2,64 | 2,68 | 2,61 | 2,62 | -0,76% | - |
| 01.08.2024 | 2,63 | 2,66 | 2,62 | 2,64 | 0,57% | - |
| 31.07.2024 | 2,65 | 2,67 | 2,62 | 2,63 | -0,57% | - |
| 30.07.2024 | 2,69 | 2,69 | 2,64 | 2,64 | -1,68% | - |
| 29.07.2024 | 2,70 | 2,72 | 2,68 | 2,69 | -0,37% | - |
| 26.07.2024 | 2,70 | 2,73 | 2,69 | 2,70 | -0,19% | - |
| 25.07.2024 | 2,71 | 2,74 | 2,70 | 2,70 | -0,18% | - |
| 24.07.2024 | 2,74 | 2,75 | 2,71 | 2,71 | -1,10% | - |
| 23.07.2024 | 2,74 | 2,76 | 2,71 | 2,74 | 0,00% | - |
| 22.07.2024 | 2,73 | 2,77 | 2,71 | 2,74 | 0,18% | 222,00 |
| 19.07.2024 | 2,67 | 2,82 | 2,66 | 2,73 | 2,25% | - |
| 18.07.2024 | 2,70 | 2,72 | 2,65 | 2,67 | -1,11% | - |
| 17.07.2024 | 2,77 | 2,81 | 2,65 | 2,70 | -2,53% | - |
| 16.07.2024 | 2,81 | 2,81 | 2,76 | 2,77 | -1,42% | - |
| 15.07.2024 | 2,74 | 2,82 | 2,74 | 2,81 | 2,55% | - |
| 12.07.2024 | 2,81 | 2,86 | 2,74 | 2,74 | -2,32% | - |
| 11.07.2024 | 2,91 | 2,91 | 2,78 | 2,81 | -3,44% | - |
| 10.07.2024 | 2,87 | 2,91 | 2,87 | 2,91 | 1,22% | - |
| 09.07.2024 | 2,88 | 2,90 | 2,87 | 2,87 | -0,35% | - |
| 08.07.2024 | 2,86 | 2,90 | 2,86 | 2,88 | 0,88% | - |
| 05.07.2024 | 2,85 | 2,88 | 2,85 | 2,86 | 0,35% | - |
| 04.07.2024 | 2,88 | 2,90 | 2,85 | 2,85 | -1,04% | - |
| 03.07.2024 | 2,86 | 2,89 | 2,84 | 2,88 | 0,52% | - |
| 02.07.2024 | 2,83 | 2,88 | 2,82 | 2,86 | 1,06% | - |
| 01.07.2024 | 2,77 | 2,86 | 2,76 | 2,83 | 2,54% | - |
| 28.06.2024 | 2,80 | 2,80 | 2,74 | 2,76 | -1,25% | - |
| 27.06.2024 | 2,77 | 2,80 | 2,76 | 2,80 | 0,90% | - |
| 26.06.2024 | 2,81 | 2,83 | 2,76 | 2,77 | -1,07% | - |
| 25.06.2024 | 2,85 | 2,91 | 2,80 | 2,80 | -1,75% | - |
| 24.06.2024 | 2,85 | 2,90 | 2,83 | 2,85 | 0,00% | - |
| 21.06.2024 | 2,87 | 2,88 | 2,83 | 2,85 | -0,52% | - |
| 20.06.2024 | 2,88 | 2,89 | 2,85 | 2,87 | -0,35% | - |
| 19.06.2024 | 2,81 | 2,92 | 2,80 | 2,88 | 2,31% | - |