4,000€
1,52%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,96 | 4,05 | 3,91 | 4,01 | 1,65% | - |
| 02.07.2025 | 3,88 | 3,94 | 3,88 | 3,94 | 3,68% | 500,00 |
| 01.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,06% | - |
| 30.06.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -0,53% | - |
| 27.06.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -3,57% | - |
| 26.06.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -1,26% | - |
| 25.06.2025 | 3,91 | 3,97 | 3,91 | 3,97 | 2,85% | 1.594,00 |
| 24.06.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 0,26% | - |
| 23.06.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 1,05% | - |
| 20.06.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 2,70% | - |
| 19.06.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 1,09% | - |
| 18.06.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 5,76% | - |
| 17.06.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,29% | - |
| 16.06.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 13.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,25% | - |
| 12.06.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,28% | - |
| 11.06.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -2,19% | - |
| 10.06.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 2,82% | - |
| 09.06.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 2,90% | - |
| 06.06.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -0,86% | - |
| 05.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 04.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,30% | - |
| 03.06.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -2,03% | - |
| 02.06.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 30.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,09% | - |
| 29.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 1,21% | - |
| 28.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -1,78% | - |
| 27.05.2025 | 3,32 | 3,37 | 3,32 | 3,37 | -1,17% | 2.697,00 |
| 26.05.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,79% | - |
| 23.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -8,47% | - |
| 22.05.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -4,44% | - |
| 21.05.2025 | 3,48 | 3,83 | 3,48 | 3,83 | 11,34% | 7.000,00 |
| 20.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 19.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,93% | - |
| 16.05.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 1,14% | - |
| 15.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,56% | - |
| 14.05.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 3,11% | - |
| 13.05.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 6,63% | - |
| 12.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 3,11% | - |
| 09.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | - |
| 08.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 2,48% | - |
| 07.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,94% | - |
| 06.05.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,63% | - |
| 05.05.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,63% | - |
| 02.05.2025 | 3,12 | 3,15 | 3,12 | 3,15 | 3,96% | 812,00 |
| 30.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,62% | - |
| 29.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,60% | - |
| 28.04.2025 | 3,02 | 3,13 | 3,02 | 3,13 | 0,97% | 3.000,00 |
| 25.04.2025 | 3,03 | 3,10 | 3,03 | 3,10 | 2,31% | 80,00 |
| 24.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,66% | - |
| 23.04.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,00% | - |
| 22.04.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,33% | - |
| 17.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,00% | - |
| 16.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 15.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 14.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | - |
| 11.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 4,18% | - |
| 10.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | - |
| 09.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | - |
| 08.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 6,30% | - |
| 07.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -9,70% | - |
| 04.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 03.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -3,55% | - |
| 02.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | - |
| 01.04.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | - |
| 31.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 28.03.2025 | 3,10 | 3,22 | 3,10 | 3,22 | 1,58% | 642,00 |
| 27.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,31% | - |
| 26.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 25.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 24.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | - |
| 21.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 11,47% | - |
| 20.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 3,72% | - |
| 19.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 18.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 17.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 14.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 13.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | - |
| 12.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 10.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 07.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,89% | - |
| 05.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,76% | - |
| 04.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,59% | - |
| 03.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 28.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 27.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 26.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 25.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 24.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 21.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,68% | - |
| 19.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 3,57% | - |
| 18.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 17.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 14.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,19% | - |
| 13.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |