2,893€
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,89 | 2,89 | 2,88 | 2,89 | 0,00% | - |
| 20.12.2024 | 2,84 | 2,94 | 2,73 | 2,89 | 1,94% | - |
| 19.12.2024 | 2,92 | 2,96 | 2,77 | 2,84 | -2,16% | - |
| 18.12.2024 | 2,92 | 3,05 | 2,84 | 2,90 | -0,77% | - |
| 17.12.2024 | 3,01 | 3,02 | 2,88 | 2,92 | -2,83% | 8.000,00 |
| 16.12.2024 | 3,04 | 3,16 | 2,96 | 3,01 | -0,74% | - |
| 13.12.2024 | 3,03 | 3,05 | 2,93 | 3,03 | 0,00% | 225,00 |
| 12.12.2024 | 3,02 | 3,08 | 2,97 | 3,03 | -0,49% | - |
| 11.12.2024 | 3,18 | 3,22 | 2,99 | 3,05 | -4,32% | 4.000,00 |
| 10.12.2024 | 3,27 | 3,36 | 3,15 | 3,18 | -2,60% | 54,00 |
| 09.12.2024 | 3,27 | 3,39 | 3,22 | 3,27 | 0,23% | - |
| 06.12.2024 | 3,14 | 3,33 | 3,05 | 3,26 | 3,90% | 520,00 |
| 05.12.2024 | 3,27 | 3,41 | 3,09 | 3,14 | -4,13% | - |
| 04.12.2024 | 3,36 | 3,43 | 3,21 | 3,27 | -2,02% | 486,00 |
| 03.12.2024 | 3,31 | 3,44 | 3,15 | 3,34 | 0,91% | 3.000,00 |
| 02.12.2024 | 3,01 | 3,40 | 2,98 | 3,31 | 11,82% | 6.097,00 |
| 29.11.2024 | 2,70 | 3,12 | 2,69 | 2,96 | 9,63% | - |
| 28.11.2024 | 2,74 | 2,74 | 2,68 | 2,70 | -1,46% | - |
| 27.11.2024 | 2,66 | 2,78 | 2,63 | 2,74 | 3,01% | - |
| 26.11.2024 | 2,79 | 2,88 | 2,63 | 2,66 | -4,74% | 950,00 |
| 25.11.2024 | 2,53 | 2,83 | 2,51 | 2,79 | 10,05% | - |
| 22.11.2024 | 2,57 | 2,69 | 2,50 | 2,54 | -1,17% | 550,00 |
| 21.11.2024 | 2,52 | 2,62 | 2,51 | 2,57 | 2,70% | 3.809,00 |
| 20.11.2024 | 2,52 | 2,65 | 2,48 | 2,50 | -0,60% | 658,00 |
| 19.11.2024 | 2,47 | 2,53 | 2,43 | 2,52 | 1,51% | 50,00 |
| 18.11.2024 | 2,47 | 2,52 | 2,42 | 2,48 | 0,41% | - |
| 15.11.2024 | 2,56 | 2,59 | 2,45 | 2,47 | -3,61% | - |
| 14.11.2024 | 2,58 | 2,61 | 2,51 | 2,56 | -0,97% | - |
| 13.11.2024 | 2,53 | 2,66 | 2,49 | 2,59 | 1,37% | - |
| 12.11.2024 | 2,48 | 2,56 | 2,38 | 2,55 | 2,62% | 3.000,00 |
| 11.11.2024 | 2,58 | 2,58 | 2,36 | 2,49 | -3,87% | 2.000,00 |
| 08.11.2024 | 2,52 | 2,66 | 2,48 | 2,59 | 2,89% | - |
| 07.11.2024 | 2,44 | 2,55 | 2,40 | 2,51 | 2,87% | - |
| 06.11.2024 | 2,78 | 2,78 | 2,36 | 2,44 | -9,87% | 9.331,00 |
| 05.11.2024 | 2,67 | 2,72 | 2,55 | 2,71 | 1,50% | - |
| 04.11.2024 | 2,58 | 2,75 | 2,58 | 2,67 | 3,59% | 900,00 |
| 01.11.2024 | 2,59 | 2,71 | 2,52 | 2,58 | -0,87% | - |
| 31.10.2024 | 2,64 | 2,68 | 2,55 | 2,60 | -1,52% | 1.904,00 |
| 30.10.2024 | 2,73 | 2,79 | 2,63 | 2,64 | -2,58% | - |
| 29.10.2024 | 2,74 | 2,86 | 2,70 | 2,71 | -1,00% | - |
| 28.10.2024 | 2,73 | 2,87 | 2,68 | 2,74 | 0,18% | 715,00 |
| 25.10.2024 | 2,72 | 2,87 | 2,62 | 2,73 | 0,46% | - |
| 24.10.2024 | 2,56 | 2,76 | 2,46 | 2,72 | 6,25% | 2.000,00 |
| 23.10.2024 | 2,71 | 2,77 | 2,47 | 2,56 | -5,45% | 780,00 |
| 22.10.2024 | 2,69 | 2,86 | 2,59 | 2,71 | 0,56% | 345,00 |
| 21.10.2024 | 2,49 | 2,70 | 2,40 | 2,69 | 8,02% | - |
| 18.10.2024 | 2,36 | 2,56 | 2,35 | 2,49 | 5,61% | 100,00 |
| 17.10.2024 | 2,27 | 2,42 | 2,26 | 2,36 | 3,96% | 750,00 |
| 16.10.2024 | 2,15 | 2,31 | 2,13 | 2,27 | 5,34% | - |
| 15.10.2024 | 2,10 | 2,17 | 2,06 | 2,16 | 2,62% | 920,00 |
| 14.10.2024 | 2,13 | 2,16 | 1,99 | 2,10 | -0,83% | - |
| 11.10.2024 | 2,01 | 2,18 | 1,98 | 2,12 | 5,88% | 4.150,00 |
| 10.10.2024 | 2,04 | 2,07 | 1,99 | 2,00 | -0,99% | - |
| 09.10.2024 | 2,05 | 2,06 | 1,98 | 2,02 | -1,34% | - |
| 08.10.2024 | 2,11 | 2,12 | 2,03 | 2,05 | -2,96% | 35.487,00 |
| 07.10.2024 | 2,10 | 2,15 | 2,08 | 2,11 | 0,84% | - |
| 04.10.2024 | 1,99 | 2,15 | 1,95 | 2,09 | 4,44% | 350,00 |
| 03.10.2024 | 1,98 | 2,04 | 1,95 | 2,00 | 0,68% | - |
| 02.10.2024 | 2,00 | 2,06 | 1,95 | 1,99 | 0,00% | - |
| 01.10.2024 | 1,84 | 2,06 | 1,84 | 1,99 | 8,15% | - |
| 30.09.2024 | 1,81 | 1,90 | 1,80 | 1,84 | 1,66% | - |
| 27.09.2024 | 1,75 | 1,82 | 1,71 | 1,81 | 2,84% | - |
| 26.09.2024 | 1,80 | 1,83 | 1,75 | 1,76 | -1,12% | - |
| 25.09.2024 | 1,81 | 1,84 | 1,75 | 1,78 | -1,66% | - |
| 24.09.2024 | 1,86 | 1,88 | 1,80 | 1,81 | -3,83% | 6.535,00 |
| 23.09.2024 | 1,89 | 1,93 | 1,84 | 1,88 | 0,21% | - |
| 20.09.2024 | 1,92 | 1,94 | 1,85 | 1,88 | -1,68% | - |
| 19.09.2024 | 1,90 | 1,96 | 1,88 | 1,91 | 1,06% | 888,00 |
| 18.09.2024 | 1,93 | 1,99 | 1,89 | 1,89 | -1,05% | - |
| 17.09.2024 | 2,12 | 2,12 | 1,88 | 1,91 | -9,48% | 400,00 |
| 16.09.2024 | 2,02 | 2,21 | 1,93 | 2,11 | 4,07% | 23.364,00 |
| 13.09.2024 | 1,99 | 2,06 | 1,97 | 2,03 | 1,88% | - |
| 12.09.2024 | 2,01 | 2,05 | 1,94 | 1,99 | -1,00% | 150,00 |
| 11.09.2024 | 1,99 | 2,06 | 1,97 | 2,01 | 1,52% | - |
| 10.09.2024 | 1,93 | 2,01 | 1,91 | 1,98 | 2,80% | - |
| 09.09.2024 | 1,77 | 1,96 | 1,69 | 1,93 | 8,88% | 50,00 |
| 06.09.2024 | 1,80 | 1,86 | 1,74 | 1,77 | -1,99% | - |
| 05.09.2024 | 1,85 | 1,89 | 1,80 | 1,81 | -2,17% | 1.360,00 |
| 04.09.2024 | 1,79 | 1,92 | 1,78 | 1,85 | 2,84% | - |
| 03.09.2024 | 1,85 | 1,87 | 1,79 | 1,79 | -3,03% | - |
| 02.09.2024 | 1,82 | 1,87 | 1,82 | 1,85 | 1,37% | - |
| 30.08.2024 | 1,77 | 1,84 | 1,75 | 1,83 | 2,87% | - |
| 29.08.2024 | 1,73 | 1,83 | 1,68 | 1,77 | 2,72% | 14.190,00 |
| 28.08.2024 | 1,69 | 1,75 | 1,63 | 1,73 | 1,59% | - |
| 27.08.2024 | 1,73 | 1,74 | 1,66 | 1,70 | -2,02% | 320,00 |
| 26.08.2024 | 1,76 | 1,78 | 1,71 | 1,74 | -1,20% | - |
| 23.08.2024 | 1,72 | 1,77 | 1,71 | 1,76 | 2,15% | - |
| 22.08.2024 | 1,79 | 1,83 | 1,70 | 1,72 | -4,92% | - |
| 21.08.2024 | 1,77 | 1,82 | 1,75 | 1,81 | 2,15% | - |
| 20.08.2024 | 1,91 | 1,92 | 1,76 | 1,77 | -6,84% | - |
| 19.08.2024 | 1,85 | 1,92 | 1,82 | 1,90 | 2,70% | - |
| 16.08.2024 | 1,77 | 1,88 | 1,75 | 1,85 | 4,28% | - |
| 15.08.2024 | 1,75 | 1,83 | 1,75 | 1,77 | 1,43% | - |
| 14.08.2024 | 1,76 | 1,80 | 1,75 | 1,75 | -0,68% | - |
| 13.08.2024 | 1,65 | 1,79 | 1,65 | 1,76 | 6,92% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,96% | - |
| 09.08.2024 | 1,68 | 1,70 | 1,65 | 1,66 | -0,78% | 500,00 |
| 08.08.2024 | 1,57 | 1,69 | 1,56 | 1,68 | 6,48% | 60,00 |
| 07.08.2024 | 1,59 | 1,66 | 1,54 | 1,57 | -1,63% | 13.633,00 |
| 06.08.2024 | 1,55 | 1,64 | 1,52 | 1,60 | 3,36% | 334,00 |