2,150€
-2,93%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 2,24 | 2,24 | 2,22 | 2,23 | 0,79% | 133,00 |
| 22.01.2026 | 2,21 | 2,22 | 2,21 | 2,22 | 1,84% | - |
| 21.01.2026 | 2,17 | 2,18 | 2,17 | 2,18 | -1,81% | - |
| 20.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,23% | - |
| 19.01.2026 | 2,16 | 2,25 | 2,16 | 2,22 | 1,02% | - |
| 16.01.2026 | 2,16 | 2,23 | 2,14 | 2,20 | -1,24% | - |
| 15.01.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -3,37% | - |
| 14.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | - |
| 13.01.2026 | 2,33 | 2,34 | 2,32 | 2,32 | -0,11% | - |
| 12.01.2026 | 2,29 | 2,35 | 2,25 | 2,32 | 0,65% | - |
| 09.01.2026 | 2,30 | 2,44 | 2,30 | 2,31 | 0,55% | 2.000,00 |
| 08.01.2026 | 2,29 | 2,32 | 2,28 | 2,29 | -0,22% | - |
| 07.01.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -1,92% | - |
| 06.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,29% | - |
| 05.01.2026 | 2,45 | 2,45 | 2,40 | 2,40 | 5,97% | - |
| 02.01.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -0,88% | - |
| 30.12.2025 | 2,27 | 2,29 | 2,27 | 2,28 | 0,00% | - |
| 29.12.2025 | 2,36 | 2,39 | 2,27 | 2,28 | -3,18% | - |
| 23.12.2025 | 2,39 | 2,44 | 2,32 | 2,36 | 0,11% | - |
| 22.12.2025 | 2,38 | 2,41 | 2,27 | 2,36 | 1,40% | - |
| 19.12.2025 | 2,39 | 2,51 | 2,32 | 2,32 | -5,78% | - |
| 18.12.2025 | 2,32 | 2,56 | 2,28 | 2,47 | -0,10% | - |
| 17.12.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -0,20% | - |
| 16.12.2025 | 2,36 | 2,48 | 2,28 | 2,47 | 2,28% | - |
| 15.12.2025 | 2,49 | 2,61 | 2,40 | 2,42 | -0,41% | 800,00 |
| 12.12.2025 | 2,22 | 2,57 | 2,22 | 2,43 | 11,87% | 11.548,00 |
| 11.12.2025 | 2,16 | 2,17 | 2,10 | 2,17 | 0,93% | 180,00 |
| 10.12.2025 | 2,15 | 2,15 | 2,13 | 2,15 | 0,94% | - |
| 09.12.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -1,16% | - |
| 08.12.2025 | 2,16 | 2,16 | 2,15 | 2,16 | -3,58% | - |
| 05.12.2025 | 2,24 | 2,24 | 2,23 | 2,24 | -0,78% | - |
| 04.12.2025 | 2,26 | 2,30 | 2,22 | 2,25 | -0,11% | - |
| 03.12.2025 | 2,27 | 2,28 | 2,26 | 2,26 | -0,11% | - |
| 02.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 01.12.2025 | 2,24 | 2,29 | 2,22 | 2,29 | 1,78% | - |
| 28.11.2025 | 2,27 | 2,35 | 2,23 | 2,25 | -0,99% | - |
| 27.11.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | - |
| 26.11.2025 | 2,23 | 2,33 | 2,21 | 2,28 | 6,05% | 200,00 |
| 25.11.2025 | 2,18 | 2,25 | 2,14 | 2,15 | -4,87% | - |
| 24.11.2025 | 2,27 | 2,27 | 2,26 | 2,26 | 0,22% | - |
| 21.11.2025 | 2,27 | 2,27 | 2,25 | 2,26 | -4,25% | - |
| 20.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,75% | - |
| 19.11.2025 | 2,36 | 2,37 | 2,30 | 2,34 | 3,09% | - |
| 18.11.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -2,58% | - |
| 17.11.2025 | 2,32 | 2,34 | 2,32 | 2,33 | -3,02% | - |
| 14.11.2025 | 2,46 | 2,51 | 2,33 | 2,40 | -6,07% | - |
| 13.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,06% | - |
| 12.11.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -0,10% | - |
| 11.11.2025 | 2,60 | 2,62 | 2,55 | 2,59 | 0,19% | 1.000,00 |
| 10.11.2025 | 2,56 | 2,73 | 2,55 | 2,58 | 3,72% | 10.950,00 |
| 07.11.2025 | 2,49 | 2,50 | 2,46 | 2,49 | -1,39% | - |
| 06.11.2025 | 2,62 | 2,63 | 2,52 | 2,52 | -4,72% | 1.000,00 |
| 05.11.2025 | 2,62 | 2,66 | 2,59 | 2,65 | -0,94% | - |
| 04.11.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 0,38% | - |
| 03.11.2025 | 2,70 | 2,74 | 2,65 | 2,66 | -2,11% | - |
| 31.10.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 1,40% | 1.000,00 |
| 30.10.2025 | 2,66 | 2,73 | 2,65 | 2,68 | 0,19% | - |
| 29.10.2025 | 2,71 | 2,76 | 2,67 | 2,68 | -3,77% | 9.500,00 |
| 28.10.2025 | 2,79 | 2,80 | 2,74 | 2,78 | -0,36% | 4.000,00 |
| 27.10.2025 | 2,91 | 2,93 | 2,79 | 2,79 | -3,87% | 2.273,00 |
| 24.10.2025 | 2,69 | 3,02 | 2,64 | 2,91 | 8,40% | 16.552,00 |
| 23.10.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -0,28% | - |
| 22.10.2025 | 2,86 | 2,86 | 2,65 | 2,69 | -4,70% | - |
| 21.10.2025 | 2,86 | 2,90 | 2,80 | 2,82 | -1,23% | 325,00 |
| 20.10.2025 | 2,86 | 2,90 | 2,83 | 2,86 | 0,88% | - |
| 17.10.2025 | 2,94 | 2,98 | 2,82 | 2,83 | -4,47% | 14.430,00 |
| 16.10.2025 | 3,08 | 3,10 | 2,96 | 2,96 | -0,59% | - |
| 15.10.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 2,85% | - |
| 14.10.2025 | 2,91 | 2,94 | 2,90 | 2,90 | 0,26% | - |
| 13.10.2025 | 2,96 | 3,03 | 2,83 | 2,89 | -4,15% | - |
| 10.10.2025 | 3,14 | 3,16 | 3,00 | 3,02 | -2,82% | - |
| 09.10.2025 | 3,07 | 3,28 | 3,05 | 3,10 | -1,19% | - |
| 08.10.2025 | 3,14 | 3,18 | 3,14 | 3,14 | 0,96% | - |
| 07.10.2025 | 3,04 | 3,13 | 3,03 | 3,11 | 2,64% | 650,00 |
| 06.10.2025 | 3,03 | 3,05 | 3,03 | 3,03 | 0,00% | - |
| 03.10.2025 | 3,11 | 3,11 | 3,00 | 3,03 | 0,66% | - |
| 02.10.2025 | 3,07 | 3,13 | 2,97 | 3,01 | -3,22% | - |
| 01.10.2025 | 3,10 | 3,14 | 3,07 | 3,11 | -1,58% | - |
| 30.09.2025 | 3,21 | 3,22 | 3,14 | 3,16 | -2,09% | - |
| 29.09.2025 | 3,09 | 3,31 | 3,03 | 3,23 | 1,02% | 133,00 |
| 26.09.2025 | 3,19 | 3,20 | 3,19 | 3,20 | -1,69% | - |
| 25.09.2025 | 3,30 | 3,34 | 3,17 | 3,25 | -1,22% | - |
| 24.09.2025 | 3,06 | 3,33 | 3,04 | 3,29 | 7,52% | 1.000,00 |
| 23.09.2025 | 3,08 | 3,12 | 3,04 | 3,06 | -0,73% | - |
| 22.09.2025 | 3,23 | 3,27 | 3,05 | 3,08 | -4,64% | - |
| 19.09.2025 | 3,30 | 3,45 | 3,20 | 3,23 | -0,15% | - |
| 18.09.2025 | 3,00 | 3,26 | 3,00 | 3,24 | 7,56% | 16,00 |
| 17.09.2025 | 3,16 | 3,22 | 2,92 | 3,01 | -1,23% | 688,00 |
| 16.09.2025 | 3,46 | 3,54 | 3,04 | 3,05 | -0,25% | 1.784,00 |
| 15.09.2025 | 2,97 | 3,11 | 2,92 | 3,06 | 4,80% | - |
| 12.09.2025 | 2,88 | 2,93 | 2,87 | 2,92 | 1,04% | - |
| 11.09.2025 | 2,81 | 2,92 | 2,78 | 2,89 | 2,76% | - |
| 10.09.2025 | 2,82 | 2,86 | 2,78 | 2,81 | 0,81% | - |
| 09.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,42% | - |
| 08.09.2025 | 2,94 | 2,99 | 2,79 | 2,83 | -3,91% | 1.691,00 |
| 05.09.2025 | 2,72 | 2,97 | 2,67 | 2,94 | 8,19% | 35,00 |
| 04.09.2025 | 2,80 | 2,80 | 2,71 | 2,72 | -2,60% | 2.899,00 |
| 03.09.2025 | 2,85 | 2,90 | 2,77 | 2,79 | -2,96% | 11,00 |
| 02.09.2025 | 3,07 | 3,13 | 2,80 | 2,88 | -6,43% | 1.250,00 |
| 01.09.2025 | 3,08 | 3,08 | 3,05 | 3,07 | 0,66% | - |