1,932€
0,63%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,98 | 1,99 | 1,91 | 1,94 | -0,15% | - |
| 04.07.2025 | 1,96 | 2,00 | 1,92 | 1,94 | -2,51% | - |
| 03.07.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,25% | - |
| 02.07.2025 | 1,95 | 1,99 | 1,92 | 1,99 | 1,74% | - |
| 01.07.2025 | 1,96 | 1,97 | 1,91 | 1,96 | -0,51% | - |
| 30.06.2025 | 1,93 | 1,97 | 1,91 | 1,97 | 1,55% | - |
| 27.06.2025 | 1,97 | 2,01 | 1,93 | 1,94 | -1,33% | - |
| 26.06.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 4,59% | - |
| 25.06.2025 | 1,89 | 1,91 | 1,87 | 1,88 | -0,74% | - |
| 24.06.2025 | 1,86 | 1,94 | 1,86 | 1,89 | 1,02% | - |
| 23.06.2025 | 1,93 | 1,95 | 1,86 | 1,87 | -3,21% | - |
| 20.06.2025 | 1,91 | 1,93 | 1,87 | 1,93 | 1,42% | - |
| 19.06.2025 | 1,89 | 1,92 | 1,89 | 1,91 | -0,42% | - |
| 18.06.2025 | 1,93 | 1,97 | 1,91 | 1,91 | -2,55% | - |
| 17.06.2025 | 1,91 | 2,03 | 1,84 | 1,96 | 2,61% | - |
| 16.06.2025 | 1,98 | 2,00 | 1,90 | 1,91 | -3,29% | 4.500,00 |
| 13.06.2025 | 2,02 | 2,04 | 1,97 | 1,98 | -1,98% | - |
| 12.06.2025 | 2,00 | 2,04 | 1,98 | 2,02 | -1,22% | 3.800,00 |
| 11.06.2025 | 2,03 | 2,07 | 2,01 | 2,04 | 0,39% | - |
| 10.06.2025 | 2,07 | 2,08 | 2,02 | 2,04 | -1,36% | - |
| 09.06.2025 | 2,07 | 2,12 | 2,05 | 2,06 | -0,24% | - |
| 06.06.2025 | 2,05 | 2,11 | 2,04 | 2,07 | 1,22% | - |
| 05.06.2025 | 2,01 | 2,06 | 1,99 | 2,04 | 0,25% | - |
| 04.06.2025 | 2,01 | 2,05 | 1,93 | 2,04 | 1,39% | - |
| 03.06.2025 | 2,00 | 2,04 | 1,98 | 2,01 | 0,55% | - |
| 02.06.2025 | 1,95 | 2,04 | 1,93 | 2,00 | 1,11% | - |
| 30.05.2025 | 1,93 | 1,99 | 1,92 | 1,98 | 2,86% | 30.310,00 |
| 29.05.2025 | 2,06 | 2,06 | 1,91 | 1,92 | -2,88% | - |
| 28.05.2025 | 2,02 | 2,04 | 1,98 | 1,98 | -1,93% | - |
| 27.05.2025 | 1,99 | 2,08 | 1,99 | 2,02 | 1,25% | - |
| 26.05.2025 | 2,05 | 2,05 | 1,96 | 1,99 | -0,99% | 1.500,00 |
| 23.05.2025 | 2,06 | 2,07 | 2,01 | 2,01 | -2,42% | - |
| 22.05.2025 | 2,00 | 2,09 | 2,00 | 2,06 | 1,78% | 3.000,00 |
| 21.05.2025 | 2,07 | 2,10 | 2,02 | 2,03 | -2,92% | - |
| 20.05.2025 | 2,08 | 2,13 | 2,08 | 2,09 | -0,10% | - |
| 19.05.2025 | 2,12 | 2,12 | 2,06 | 2,09 | -1,79% | - |
| 16.05.2025 | 2,06 | 2,16 | 2,06 | 2,13 | 2,90% | - |
| 15.05.2025 | 2,10 | 2,11 | 2,03 | 2,07 | -1,90% | 999,00 |
| 14.05.2025 | 2,05 | 2,11 | 2,03 | 2,11 | 2,68% | - |
| 13.05.2025 | 2,13 | 2,15 | 2,02 | 2,05 | -4,20% | 22.200,00 |
| 12.05.2025 | 2,14 | 2,21 | 2,13 | 2,14 | 0,23% | - |
| 09.05.2025 | 2,13 | 2,14 | 2,10 | 2,14 | 0,85% | - |
| 08.05.2025 | 2,10 | 2,18 | 2,09 | 2,12 | 0,81% | - |
| 07.05.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 0,72% | - |
| 06.05.2025 | 2,10 | 2,11 | 2,06 | 2,09 | -0,48% | - |
| 05.05.2025 | 2,12 | 2,12 | 2,07 | 2,10 | -1,41% | - |
| 02.05.2025 | 2,12 | 2,14 | 2,10 | 2,13 | -0,23% | 600,00 |
| 30.04.2025 | 2,12 | 2,15 | 2,05 | 2,13 | 0,47% | - |
| 29.04.2025 | 2,10 | 2,12 | 2,05 | 2,12 | 1,19% | - |
| 28.04.2025 | 2,10 | 2,14 | 2,07 | 2,10 | -0,47% | - |
| 25.04.2025 | 2,10 | 2,12 | 2,08 | 2,11 | 0,62% | - |
| 24.04.2025 | 2,07 | 2,12 | 2,06 | 2,10 | 0,82% | - |
| 23.04.2025 | 2,06 | 2,09 | 2,00 | 2,08 | 3,38% | 700,00 |
| 22.04.2025 | 2,01 | 2,05 | 1,96 | 2,01 | -0,84% | - |
| 17.04.2025 | 1,97 | 2,05 | 1,96 | 2,03 | 3,31% | - |
| 16.04.2025 | 1,90 | 2,07 | 1,90 | 1,96 | 1,34% | 6.585,00 |
| 15.04.2025 | 1,80 | 1,94 | 1,79 | 1,94 | 8,04% | - |
| 14.04.2025 | 1,78 | 1,84 | 1,77 | 1,79 | 0,67% | - |
| 11.04.2025 | 1,77 | 1,82 | 1,71 | 1,78 | 1,48% | - |
| 10.04.2025 | 1,72 | 1,77 | 1,65 | 1,75 | 0,69% | - |
| 09.04.2025 | 1,50 | 1,76 | 1,50 | 1,74 | 11,95% | - |
| 08.04.2025 | 1,62 | 1,69 | 1,53 | 1,56 | -2,14% | - |
| 07.04.2025 | 1,64 | 1,65 | 1,49 | 1,59 | -3,64% | - |
| 04.04.2025 | 1,65 | 1,66 | 1,55 | 1,65 | -0,54% | - |
| 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% | - |