1,648€
0,24%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,65 | 1,66 | 1,55 | 1,65 | -0,66% | - |
| 03.04.2025 | 1,75 | 1,76 | 1,65 | 1,66 | -6,01% | 5.800,00 |
| 02.04.2025 | 1,82 | 1,83 | 1,76 | 1,77 | -3,08% | 3.576,00 |
| 01.04.2025 | 1,75 | 1,87 | 1,73 | 1,82 | 3,41% | - |
| 31.03.2025 | 1,79 | 1,80 | 1,67 | 1,76 | -6,53% | 2.000,00 |
| 28.03.2025 | 1,90 | 1,93 | 1,81 | 1,88 | -0,48% | - |
| 27.03.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -4,73% | - |
| 26.03.2025 | 1,99 | 2,00 | 1,92 | 1,99 | -1,29% | - |
| 25.03.2025 | 2,02 | 2,04 | 1,95 | 2,01 | -3,45% | - |
| 24.03.2025 | 1,95 | 2,09 | 1,95 | 2,09 | 2,16% | - |
| 21.03.2025 | 1,99 | 2,04 | 1,93 | 2,04 | 4,29% | - |
| 20.03.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -0,56% | - |
| 19.03.2025 | 1,90 | 1,99 | 1,88 | 1,97 | 4,13% | - |
| 18.03.2025 | 2,14 | 2,15 | 1,88 | 1,89 | -12,09% | 35.692,00 |
| 17.03.2025 | 2,15 | 2,29 | 2,04 | 2,15 | -1,38% | 150,00 |
| 14.03.2025 | 2,02 | 2,23 | 2,02 | 2,18 | 0,55% | 3.752,00 |
| 13.03.2025 | 2,05 | 2,19 | 1,99 | 2,17 | -0,91% | - |
| 12.03.2025 | 2,10 | 2,20 | 2,08 | 2,19 | 1,44% | - |
| 11.03.2025 | 2,11 | 2,16 | 2,08 | 2,16 | -1,42% | - |
| 10.03.2025 | 2,18 | 2,20 | 2,09 | 2,19 | -1,35% | - |
| 07.03.2025 | 2,18 | 2,24 | 2,14 | 2,22 | 1,14% | 1.800,00 |
| 06.03.2025 | 2,29 | 2,30 | 2,16 | 2,19 | -4,36% | 14.700,00 |
| 05.03.2025 | 2,23 | 2,30 | 2,19 | 2,29 | 1,24% | - |
| 04.03.2025 | 2,28 | 2,30 | 2,16 | 2,27 | -1,31% | 900,00 |
| 03.03.2025 | 2,45 | 2,46 | 2,30 | 2,30 | -6,13% | - |
| 28.02.2025 | 2,38 | 2,49 | 2,37 | 2,45 | 2,73% | - |
| 27.02.2025 | 2,43 | 2,48 | 2,35 | 2,38 | -0,83% | 112,00 |
| 26.02.2025 | 2,36 | 2,49 | 2,36 | 2,40 | 0,42% | - |
| 25.02.2025 | 2,42 | 2,42 | 2,21 | 2,39 | -0,95% | - |
| 24.02.2025 | 2,47 | 2,51 | 2,40 | 2,41 | -3,09% | 600,00 |
| 21.02.2025 | 2,45 | 2,51 | 2,45 | 2,49 | 1,63% | - |
| 20.02.2025 | 2,49 | 2,53 | 2,43 | 2,45 | -2,00% | 750,00 |
| 19.02.2025 | 2,49 | 2,52 | 2,45 | 2,50 | 0,60% | - |
| 18.02.2025 | 2,53 | 2,58 | 2,46 | 2,49 | -1,39% | - |
| 17.02.2025 | 2,52 | 2,54 | 2,52 | 2,52 | 0,40% | - |
| 14.02.2025 | 2,57 | 2,61 | 2,49 | 2,51 | -2,14% | - |
| 13.02.2025 | 2,53 | 2,61 | 2,52 | 2,57 | 1,18% | - |
| 12.02.2025 | 2,60 | 2,63 | 2,51 | 2,54 | -2,12% | - |
| 11.02.2025 | 2,73 | 2,73 | 2,58 | 2,59 | -5,13% | - |
| 10.02.2025 | 2,76 | 2,78 | 2,70 | 2,73 | -0,73% | - |
| 07.02.2025 | 2,84 | 2,84 | 2,71 | 2,75 | -3,00% | - |
| 06.02.2025 | 2,71 | 2,86 | 2,71 | 2,84 | 4,81% | 230,00 |
| 05.02.2025 | 2,67 | 2,79 | 2,65 | 2,71 | 1,58% | - |
| 04.02.2025 | 2,52 | 2,77 | 2,52 | 2,66 | 4,84% | - |
| 03.02.2025 | 2,60 | 2,65 | 2,47 | 2,54 | -5,05% | 7.700,00 |
| 31.01.2025 | 2,63 | 2,86 | 2,63 | 2,68 | 2,10% | 4.000,00 |
| 30.01.2025 | 2,86 | 2,90 | 2,50 | 2,62 | -7,68% | 3.000,00 |
| 29.01.2025 | 2,80 | 2,91 | 2,72 | 2,84 | 1,25% | - |
| 28.01.2025 | 2,67 | 2,85 | 2,66 | 2,80 | 4,39% | - |
| 27.01.2025 | 2,78 | 2,86 | 2,66 | 2,69 | -5,29% | 13.000,00 |
| 24.01.2025 | 2,74 | 2,88 | 2,69 | 2,84 | 3,09% | - |
| 23.01.2025 | 2,90 | 2,93 | 2,73 | 2,75 | -5,11% | - |
| 22.01.2025 | 2,85 | 2,93 | 2,85 | 2,90 | 0,52% | - |
| 21.01.2025 | 2,96 | 3,01 | 2,82 | 2,88 | -3,64% | 400,00 |
| 20.01.2025 | 3,00 | 3,02 | 2,90 | 2,99 | -0,37% | - |
| 17.01.2025 | 2,94 | 3,07 | 2,94 | 3,00 | 0,84% | - |
| 16.01.2025 | 3,04 | 3,07 | 2,93 | 2,98 | -1,97% | 600,00 |
| 15.01.2025 | 3,00 | 3,07 | 2,98 | 3,04 | 2,12% | - |
| 14.01.2025 | 3,01 | 3,14 | 2,96 | 2,98 | -1,10% | 700,00 |
| 13.01.2025 | 3,00 | 3,28 | 2,91 | 3,01 | -0,56% | - |
| 10.01.2025 | 3,04 | 3,09 | 2,95 | 3,03 | -0,92% | - |
| 09.01.2025 | 3,03 | 3,06 | 3,01 | 3,05 | 0,99% | - |
| 08.01.2025 | 3,09 | 3,14 | 2,99 | 3,02 | -3,36% | - |
| 07.01.2025 | 3,19 | 3,23 | 3,13 | 3,13 | -2,04% | - |
| 06.01.2025 | 3,25 | 3,43 | 3,17 | 3,19 | -3,24% | 1.540,00 |
| 03.01.2025 | 3,19 | 3,33 | 3,18 | 3,30 | 2,17% | - |
| 02.01.2025 | 2,99 | 3,29 | 2,99 | 3,23 | 10,05% | 316,00 |
| 30.12.2024 | 2,91 | 2,94 | 2,86 | 2,94 | 0,41% | - |
| 27.12.2024 | 3,09 | 3,17 | 2,88 | 2,92 | -1,68% | - |
| 23.12.2024 | 2,88 | 2,99 | 2,88 | 2,97 | 2,27% | - |
| 20.12.2024 | 2,84 | 2,94 | 2,73 | 2,91 | 2,00% | - |
| 19.12.2024 | 2,87 | 2,96 | 2,78 | 2,85 | -2,33% | - |
| 18.12.2024 | 2,89 | 3,05 | 2,84 | 2,92 | 0,86% | - |
| 17.12.2024 | 2,97 | 3,03 | 2,88 | 2,89 | -2,69% | - |
| 16.12.2024 | 3,04 | 3,09 | 2,96 | 2,97 | -1,95% | 3.200,00 |
| 13.12.2024 | 2,96 | 3,04 | 2,79 | 3,03 | 0,97% | - |
| 12.12.2024 | 3,03 | 3,08 | 2,99 | 3,00 | -1,15% | 10.000,00 |
| 11.12.2024 | 3,13 | 3,22 | 2,99 | 3,04 | -4,10% | - |
| 10.12.2024 | 3,24 | 3,36 | 3,15 | 3,17 | -3,56% | - |
| 09.12.2024 | 3,23 | 3,39 | 3,22 | 3,29 | 0,92% | 1.600,00 |
| 06.12.2024 | 3,11 | 3,32 | 3,05 | 3,26 | 4,56% | - |
| 05.12.2024 | 3,26 | 3,37 | 3,09 | 3,11 | -5,81% | - |
| 04.12.2024 | 3,35 | 3,40 | 3,23 | 3,31 | -1,20% | - |
| 03.12.2024 | 3,32 | 3,43 | 3,15 | 3,35 | 1,06% | 4.800,00 |
| 02.12.2024 | 3,10 | 3,40 | 3,04 | 3,31 | 11,07% | 5.700,00 |
| 29.11.2024 | 2,71 | 3,12 | 2,69 | 2,98 | 10,66% | 206,00 |
| 28.11.2024 | 2,71 | 2,74 | 2,68 | 2,69 | -0,63% | - |
| 27.11.2024 | 2,67 | 2,78 | 2,64 | 2,71 | 1,57% | - |
| 26.11.2024 | 2,78 | 2,87 | 2,67 | 2,67 | -3,61% | 3.996,00 |
| 25.11.2024 | 2,53 | 2,78 | 2,52 | 2,77 | 9,41% | - |
| 22.11.2024 | 2,52 | 2,69 | 2,50 | 2,53 | -0,28% | - |
| 21.11.2024 | 2,52 | 2,62 | 2,51 | 2,54 | 0,96% | 600,00 |
| 20.11.2024 | 2,52 | 2,65 | 2,50 | 2,51 | -0,48% | - |
| 19.11.2024 | 2,43 | 2,53 | 2,43 | 2,53 | 3,91% | 300,00 |
| 18.11.2024 | 2,47 | 2,50 | 2,43 | 2,43 | -1,42% | - |
| 15.11.2024 | 2,49 | 2,59 | 2,45 | 2,47 | -2,76% | - |
| 14.11.2024 | 2,59 | 2,64 | 2,52 | 2,54 | -2,12% | - |
| 13.11.2024 | 2,50 | 2,66 | 2,49 | 2,59 | 2,29% | - |
| 12.11.2024 | 2,50 | 2,56 | 2,38 | 2,53 | 1,69% | 3.000,00 |
| 11.11.2024 | 2,53 | 2,58 | 2,37 | 2,49 | -2,73% | 2.950,00 |