2,530€
-0,39%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,52 | 2,66 | 2,51 | 2,56 | 1,79% | - |
| 07.11.2024 | 2,49 | 2,55 | 2,40 | 2,52 | 1,00% | - |
| 06.11.2024 | 2,60 | 2,72 | 2,36 | 2,49 | -8,12% | 25.000,00 |
| 05.11.2024 | 2,68 | 2,71 | 2,55 | 2,71 | 1,69% | - |
| 04.11.2024 | 2,63 | 2,76 | 2,58 | 2,67 | -0,11% | - |
| 01.11.2024 | 2,59 | 2,71 | 2,55 | 2,67 | 2,81% | - |
| 31.10.2024 | 2,64 | 2,68 | 2,59 | 2,60 | -4,53% | - |
| 30.10.2024 | 2,69 | 2,76 | 2,63 | 2,72 | 0,30% | 730,00 |
| 29.10.2024 | 2,74 | 2,86 | 2,71 | 2,71 | -2,52% | 3.000,00 |
| 28.10.2024 | 2,78 | 2,90 | 2,69 | 2,78 | -0,47% | - |
| 25.10.2024 | 2,69 | 2,87 | 2,58 | 2,79 | 2,68% | - |
| 24.10.2024 | 2,58 | 2,76 | 2,42 | 2,72 | 5,63% | - |
| 23.10.2024 | 2,67 | 2,75 | 2,48 | 2,58 | -4,98% | 1.910,00 |
| 22.10.2024 | 2,68 | 2,86 | 2,65 | 2,71 | 1,19% | 6.125,00 |
| 21.10.2024 | 2,50 | 2,68 | 2,42 | 2,68 | 7,55% | 2.664,00 |
| 18.10.2024 | 2,35 | 2,59 | 2,35 | 2,49 | 5,96% | - |
| 17.10.2024 | 2,26 | 2,41 | 2,26 | 2,35 | 3,39% | 15.000,00 |
| 16.10.2024 | 2,16 | 2,31 | 2,10 | 2,27 | 5,72% | 12.500,00 |
| 15.10.2024 | 2,10 | 2,17 | 2,09 | 2,15 | 2,38% | - |
| 14.10.2024 | 2,13 | 2,14 | 2,06 | 2,10 | -1,32% | - |
| 11.10.2024 | 2,01 | 2,18 | 2,00 | 2,13 | 5,98% | - |
| 10.10.2024 | 2,04 | 2,06 | 1,99 | 2,01 | -0,74% | - |
| 09.10.2024 | 2,02 | 2,06 | 1,98 | 2,02 | -0,83% | - |
| 08.10.2024 | 2,11 | 2,11 | 2,03 | 2,04 | -3,00% | 16.000,00 |
| 07.10.2024 | 2,10 | 2,15 | 2,08 | 2,10 | 0,62% | - |
| 04.10.2024 | 1,99 | 2,15 | 1,98 | 2,09 | 5,03% | 12.500,00 |
| 03.10.2024 | 1,99 | 2,04 | 1,98 | 1,99 | 0,66% | - |
| 02.10.2024 | 1,97 | 2,06 | 1,94 | 1,98 | -0,80% | - |
| 01.10.2024 | 1,84 | 2,06 | 1,84 | 1,99 | 8,49% | - |
| 30.09.2024 | 1,81 | 1,90 | 1,80 | 1,84 | 1,77% | 1.080,00 |
| 27.09.2024 | 1,75 | 1,82 | 1,75 | 1,81 | 3,20% | - |
| 26.09.2024 | 1,79 | 1,81 | 1,75 | 1,75 | -1,35% | - |
| 25.09.2024 | 1,78 | 1,84 | 1,75 | 1,77 | -2,15% | - |
| 24.09.2024 | 1,86 | 1,88 | 1,80 | 1,81 | -1,47% | - |
| 23.09.2024 | 1,86 | 1,92 | 1,83 | 1,84 | -2,49% | - |
| 20.09.2024 | 1,92 | 1,94 | 1,88 | 1,89 | -1,41% | - |
| 19.09.2024 | 1,90 | 1,95 | 1,88 | 1,91 | 0,90% | - |
| 18.09.2024 | 1,90 | 1,99 | 1,89 | 1,90 | -1,30% | 2.800,00 |
| 17.09.2024 | 2,00 | 2,12 | 1,89 | 1,92 | -1,39% | - |
| 16.09.2024 | 2,01 | 2,04 | 1,93 | 1,95 | -2,99% | - |
| 13.09.2024 | 1,98 | 2,06 | 1,98 | 2,01 | 0,75% | - |
| 12.09.2024 | 2,02 | 2,08 | 1,95 | 1,99 | -0,94% | - |
| 11.09.2024 | 1,95 | 2,06 | 1,95 | 2,01 | 1,56% | - |
| 10.09.2024 | 1,92 | 2,01 | 1,91 | 1,98 | 3,39% | - |
| 09.09.2024 | 1,77 | 1,96 | 1,76 | 1,92 | 8,68% | - |
| 06.09.2024 | 1,77 | 1,82 | 1,74 | 1,76 | -2,38% | 602,00 |
| 05.09.2024 | 1,85 | 1,89 | 1,80 | 1,81 | -2,17% | - |
| 04.09.2024 | 1,77 | 1,92 | 1,77 | 1,85 | 2,67% | - |
| 03.09.2024 | 1,82 | 1,87 | 1,80 | 1,80 | -2,44% | 160,00 |
| 02.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,38% | 20.000,00 |
| 30.08.2024 | 1,77 | 1,84 | 1,75 | 1,84 | 4,91% | 20.000,00 |
| 29.08.2024 | 1,70 | 1,83 | 1,70 | 1,75 | 1,04% | 4.500,00 |
| 28.08.2024 | 1,68 | 1,75 | 1,64 | 1,73 | 1,76% | - |
| 27.08.2024 | 1,73 | 1,73 | 1,66 | 1,70 | -0,64% | - |
| 26.08.2024 | 1,73 | 1,78 | 1,70 | 1,71 | -1,95% | - |
| 23.08.2024 | 1,70 | 1,77 | 1,70 | 1,75 | 1,33% | 4.000,00 |
| 22.08.2024 | 1,76 | 1,81 | 1,72 | 1,72 | -3,15% | - |
| 21.08.2024 | 1,76 | 1,81 | 1,75 | 1,78 | 0,79% | - |
| 20.08.2024 | 1,90 | 1,92 | 1,76 | 1,77 | -7,88% | - |
| 19.08.2024 | 1,81 | 1,92 | 1,81 | 1,92 | 3,62% | - |
| 16.08.2024 | 1,75 | 1,87 | 1,75 | 1,85 | 4,40% | - |
| 15.08.2024 | 1,76 | 1,82 | 1,76 | 1,77 | 0,34% | - |
| 14.08.2024 | 1,77 | 1,80 | 1,75 | 1,77 | -0,67% | - |
| 13.08.2024 | 1,64 | 1,79 | 1,64 | 1,78 | 7,11% | - |
| 12.08.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,12% | - |
| 09.08.2024 | 1,67 | 1,70 | 1,65 | 1,66 | -1,66% | - |
| 08.08.2024 | 1,54 | 1,69 | 1,54 | 1,69 | 8,26% | - |
| 07.08.2024 | 1,60 | 1,66 | 1,54 | 1,56 | -2,19% | - |
| 06.08.2024 | 1,50 | 1,61 | 1,50 | 1,60 | 4,93% | - |
| 05.08.2024 | 1,59 | 1,59 | 1,43 | 1,52 | -4,82% | 1.071,00 |
| 02.08.2024 | 1,66 | 1,69 | 1,56 | 1,60 | -4,99% | 26.000,00 |
| 01.08.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -1,87% | - |
| 31.07.2024 | 1,69 | 1,73 | 1,68 | 1,71 | 1,54% | - |
| 30.07.2024 | 1,70 | 1,77 | 1,68 | 1,69 | -1,97% | - |
| 29.07.2024 | 1,72 | 1,76 | 1,70 | 1,72 | -0,81% | - |
| 26.07.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 1,52% | - |
| 25.07.2024 | 1,72 | 1,74 | 1,67 | 1,71 | -0,06% | - |
| 24.07.2024 | 1,79 | 1,82 | 1,71 | 1,71 | -4,57% | - |
| 23.07.2024 | 1,76 | 1,82 | 1,76 | 1,79 | 1,93% | - |
| 22.07.2024 | 1,69 | 1,77 | 1,69 | 1,76 | 2,03% | - |
| 19.07.2024 | 1,69 | 1,78 | 1,69 | 1,72 | 1,83% | - |
| 18.07.2024 | 1,70 | 1,78 | 1,68 | 1,69 | -2,31% | - |
| 17.07.2024 | 1,75 | 1,81 | 1,69 | 1,73 | -2,37% | 4.800,00 |
| 16.07.2024 | 1,78 | 1,85 | 1,72 | 1,78 | -2,10% | - |
| 15.07.2024 | 1,85 | 1,91 | 1,77 | 1,81 | -2,84% | - |
| 12.07.2024 | 1,89 | 1,91 | 1,85 | 1,87 | -0,85% | 800,00 |
| 11.07.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 0,86% | - |
| 10.07.2024 | 1,83 | 1,89 | 1,83 | 1,87 | 0,16% | - |
| 09.07.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,43% | - |
| 08.07.2024 | 1,90 | 1,95 | 1,85 | 1,87 | -1,32% | 1.000,00 |