1,967€
-0,96%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -1,45% | - |
| 26.03.2026 | 1,99 | 2,05 | 1,97 | 2,00 | 0,15% | - |
| 25.03.2026 | 1,95 | 2,02 | 1,94 | 1,99 | 2,57% | - |
| 24.03.2026 | 1,96 | 2,00 | 1,94 | 1,94 | -0,41% | - |
| 23.03.2026 | 1,96 | 1,99 | 1,90 | 1,95 | 0,05% | - |
| 20.03.2026 | 2,03 | 2,03 | 1,90 | 1,95 | -3,80% | - |
| 19.03.2026 | 2,16 | 2,17 | 2,01 | 2,03 | -4,07% | 4.000,00 |
| 18.03.2026 | 2,39 | 2,40 | 2,10 | 2,11 | -9,62% | - |
| 17.03.2026 | 2,18 | 2,39 | 2,11 | 2,34 | 7,84% | - |
| 16.03.2026 | 2,14 | 2,19 | 2,08 | 2,17 | -0,23% | - |
| 13.03.2026 | 2,12 | 2,18 | 2,09 | 2,17 | 3,08% | 1.472,00 |
| 12.03.2026 | 2,13 | 2,15 | 2,09 | 2,11 | -1,03% | - |
| 11.03.2026 | 2,12 | 2,15 | 2,10 | 2,13 | 0,33% | - |
| 10.03.2026 | 2,10 | 2,16 | 2,09 | 2,12 | 1,19% | - |
| 09.03.2026 | 2,14 | 2,15 | 2,06 | 2,10 | -0,94% | - |
| 06.03.2026 | 2,15 | 2,16 | 2,10 | 2,12 | -1,17% | - |
| 05.03.2026 | 2,12 | 2,15 | 2,09 | 2,14 | 0,70% | - |
| 04.03.2026 | 2,15 | 2,17 | 2,11 | 2,13 | -0,79% | - |
| 03.03.2026 | 2,16 | 2,19 | 2,09 | 2,15 | -0,23% | - |
| 02.03.2026 | 2,16 | 2,20 | 2,08 | 2,15 | 0,56% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,13 | 2,14 | -2,95% | - |
| 26.02.2026 | 2,18 | 2,22 | 2,16 | 2,20 | 0,92% | - |
| 25.02.2026 | 2,17 | 2,22 | 2,15 | 2,18 | 0,83% | - |
| 24.02.2026 | 2,09 | 2,21 | 2,06 | 2,17 | 4,44% | - |
| 23.02.2026 | 2,11 | 2,17 | 2,04 | 2,07 | -1,52% | - |
| 20.02.2026 | 2,04 | 2,13 | 2,01 | 2,11 | 3,29% | - |
| 19.02.2026 | 2,02 | 2,04 | 1,97 | 2,04 | 0,74% | - |
| 18.02.2026 | 2,00 | 2,04 | 1,98 | 2,02 | 1,45% | - |
| 17.02.2026 | 1,97 | 2,05 | 1,94 | 1,99 | 1,22% | 19.500,00 |
| 16.02.2026 | 1,95 | 1,99 | 1,95 | 1,97 | 0,56% | - |
| 13.02.2026 | 1,95 | 1,99 | 1,93 | 1,96 | 1,19% | - |
| 12.02.2026 | 1,96 | 2,00 | 1,89 | 1,94 | -1,02% | - |
| 11.02.2026 | 2,00 | 2,02 | 1,95 | 1,96 | -2,00% | - |
| 10.02.2026 | 2,03 | 2,05 | 1,99 | 2,00 | -1,92% | - |
| 09.02.2026 | 1,98 | 2,09 | 1,90 | 2,04 | 2,21% | - |
| 06.02.2026 | 1,92 | 2,01 | 1,92 | 1,99 | 1,07% | - |
| 05.02.2026 | 1,98 | 2,01 | 1,91 | 1,97 | -0,40% | 40.000,00 |
| 04.02.2026 | 1,91 | 1,98 | 1,88 | 1,98 | 5,32% | - |
| 03.02.2026 | 1,92 | 1,97 | 1,86 | 1,88 | -1,68% | - |
| 02.02.2026 | 1,88 | 1,95 | 1,88 | 1,91 | 1,27% | - |
| 30.01.2026 | 2,11 | 2,12 | 1,88 | 1,89 | -8,67% | 122.400,00 |
| 29.01.2026 | 2,08 | 2,12 | 2,02 | 2,07 | -0,39% | 33.600,00 |
| 28.01.2026 | 2,06 | 2,11 | 2,04 | 2,07 | 0,48% | - |
| 27.01.2026 | 2,12 | 2,14 | 2,06 | 2,06 | -2,46% | 155.050,00 |
| 26.01.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -2,08% | 51.500,00 |
| 23.01.2026 | 2,22 | 2,24 | 2,16 | 2,16 | -4,64% | 101.596,00 |
| 22.01.2026 | 2,22 | 2,27 | 2,19 | 2,27 | 2,12% | - |
| 21.01.2026 | 2,18 | 2,25 | 2,17 | 2,22 | 0,59% | 136.000,00 |
| 20.01.2026 | 2,22 | 2,22 | 2,16 | 2,21 | -0,59% | - |
| 19.01.2026 | 2,19 | 2,25 | 2,19 | 2,22 | 0,68% | 2.623,00 |
| 16.01.2026 | 2,16 | 2,24 | 2,15 | 2,20 | -0,23% | 782,00 |
| 15.01.2026 | 2,23 | 2,23 | 2,15 | 2,21 | -1,43% | - |
| 14.01.2026 | 2,30 | 2,30 | 2,23 | 2,24 | -2,61% | - |
| 13.01.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -1,29% | - |
| 12.01.2026 | 2,28 | 2,35 | 2,25 | 2,33 | 2,51% | - |
| 09.01.2026 | 2,30 | 2,44 | 2,27 | 2,27 | -0,96% | - |
| 08.01.2026 | 2,29 | 2,32 | 2,28 | 2,30 | -0,43% | - |
| 07.01.2026 | 2,30 | 2,33 | 2,28 | 2,31 | 0,00% | - |
| 06.01.2026 | 2,34 | 2,37 | 2,30 | 2,31 | -3,88% | - |
| 05.01.2026 | 2,38 | 2,47 | 2,38 | 2,40 | 1,18% | - |
| 02.01.2026 | 2,26 | 2,43 | 2,26 | 2,37 | 1,07% | - |
| 29.12.2025 | 2,37 | 2,41 | 2,26 | 2,35 | 0,00% | - |
| 23.12.2025 | 2,38 | 2,44 | 2,32 | 2,35 | 1,52% | - |
| 22.12.2025 | 2,36 | 2,40 | 2,26 | 2,31 | -0,43% | 1.333,00 |
| 19.12.2025 | 2,38 | 2,51 | 2,32 | 2,32 | -1,69% | - |
| 18.12.2025 | 2,37 | 2,56 | 2,33 | 2,36 | -0,84% | 1.500,00 |
| 17.12.2025 | 2,47 | 2,60 | 2,38 | 2,38 | 2,81% | 1.000,00 |
| 16.12.2025 | 2,32 | 2,53 | 2,30 | 2,32 | -3,54% | - |
| 15.12.2025 | 2,54 | 2,59 | 2,31 | 2,40 | 1,27% | - |
| 12.12.2025 | 2,52 | 2,57 | 2,34 | 2,37 | 10,75% | - |
| 11.12.2025 | 2,15 | 2,28 | 2,13 | 2,14 | -0,60% | - |
| 10.12.2025 | 2,15 | 2,19 | 2,13 | 2,15 | 0,37% | - |
| 09.12.2025 | 2,13 | 2,19 | 2,13 | 2,15 | 0,70% | - |
| 08.12.2025 | 2,16 | 2,18 | 2,13 | 2,13 | -4,40% | - |
| 05.12.2025 | 2,24 | 2,24 | 2,22 | 2,23 | -0,09% | - |
| 04.12.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -1,11% | - |
| 03.12.2025 | 2,26 | 2,30 | 2,25 | 2,26 | -2,93% | - |
| 02.12.2025 | 2,26 | 2,33 | 2,24 | 2,32 | 2,79% | - |
| 01.12.2025 | 2,23 | 2,30 | 2,21 | 2,26 | -0,44% | 300,00 |
| 28.11.2025 | 2,30 | 2,35 | 2,20 | 2,27 | 0,75% | 1.500,00 |
| 27.11.2025 | 2,30 | 2,30 | 2,25 | 2,25 | -0,53% | - |
| 26.11.2025 | 2,23 | 2,35 | 2,21 | 2,27 | 3,99% | - |
| 25.11.2025 | 2,18 | 2,24 | 2,16 | 2,18 | -0,55% | - |
| 24.11.2025 | 2,26 | 2,30 | 2,18 | 2,19 | -4,03% | - |
| 21.11.2025 | 2,29 | 2,29 | 2,28 | 2,28 | 0,31% | - |
| 20.11.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -3,31% | - |
| 19.11.2025 | 2,35 | 2,38 | 2,30 | 2,35 | 3,20% | - |
| 18.11.2025 | 2,27 | 2,36 | 2,24 | 2,28 | -2,36% | - |
| 17.11.2025 | 2,33 | 2,38 | 2,25 | 2,34 | -2,63% | - |
| 14.11.2025 | 2,47 | 2,51 | 2,36 | 2,40 | -3,69% | - |
| 13.11.2025 | 2,56 | 2,56 | 2,45 | 2,49 | -1,97% | - |
| 12.11.2025 | 2,58 | 2,62 | 2,54 | 2,54 | -0,59% | - |
| 11.11.2025 | 2,60 | 2,62 | 2,55 | 2,56 | -0,70% | - |
| 10.11.2025 | 2,57 | 2,68 | 2,55 | 2,57 | 1,10% | - |
| 07.11.2025 | 2,47 | 2,56 | 2,44 | 2,55 | 0,00% | - |
| 06.11.2025 | 2,62 | 2,63 | 2,55 | 2,55 | -3,60% | - |
| 04.11.2025 | 2,63 | 2,67 | 2,58 | 2,64 | -1,49% | - |
| 31.10.2025 | 2,66 | 2,75 | 2,64 | 2,68 | 1,71% | - |
| 30.10.2025 | 2,66 | 2,70 | 2,64 | 2,64 | -0,19% | - |
| 29.10.2025 | 2,70 | 2,76 | 2,64 | 2,64 | -2,22% | - |