2,020€
-2,06%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,06 | 2,09 | 2,00 | 2,01 | -2,47% | - |
| 22.05.2025 | 2,03 | 2,09 | 2,00 | 2,06 | 1,73% | - |
| 21.05.2025 | 2,07 | 2,11 | 2,02 | 2,03 | -2,87% | - |
| 20.05.2025 | 2,08 | 2,13 | 2,07 | 2,09 | 0,00% | - |
| 19.05.2025 | 2,12 | 2,12 | 2,06 | 2,09 | -2,00% | - |
| 16.05.2025 | 2,07 | 2,16 | 2,04 | 2,13 | 3,02% | - |
| 15.05.2025 | 2,11 | 2,11 | 2,03 | 2,07 | -1,90% | - |
| 14.05.2025 | 2,05 | 2,11 | 2,01 | 2,11 | 3,18% | - |
| 13.05.2025 | 2,14 | 2,15 | 2,03 | 2,04 | -4,67% | 411,00 |
| 12.05.2025 | 2,15 | 2,21 | 2,13 | 2,14 | 0,23% | - |
| 09.05.2025 | 2,13 | 2,15 | 2,10 | 2,14 | 0,59% | - |
| 08.05.2025 | 2,08 | 2,18 | 2,05 | 2,13 | 1,07% | - |
| 07.05.2025 | 2,08 | 2,10 | 2,03 | 2,10 | 0,72% | 500,00 |
| 06.05.2025 | 2,09 | 2,12 | 2,05 | 2,09 | -0,48% | - |
| 05.05.2025 | 2,12 | 2,12 | 2,05 | 2,10 | -1,41% | 2.646,00 |
| 02.05.2025 | 2,13 | 2,14 | 2,10 | 2,13 | -0,12% | - |
| 30.04.2025 | 2,13 | 2,15 | 2,03 | 2,13 | 0,35% | - |
| 29.04.2025 | 2,09 | 2,12 | 2,04 | 2,12 | 1,19% | - |
| 28.04.2025 | 2,11 | 2,14 | 2,07 | 2,10 | -0,47% | - |
| 25.04.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 0,96% | 4.800,00 |
| 24.04.2025 | 2,08 | 2,12 | 2,04 | 2,09 | 0,00% | 1.500,00 |
| 23.04.2025 | 2,01 | 2,09 | 2,00 | 2,09 | 3,96% | - |
| 22.04.2025 | 2,01 | 2,04 | 1,96 | 2,01 | -0,96% | 750,00 |
| 17.04.2025 | 1,96 | 2,05 | 1,96 | 2,03 | 3,81% | - |
| 16.04.2025 | 1,95 | 2,08 | 1,89 | 1,95 | 0,31% | - |
| 15.04.2025 | 1,80 | 1,96 | 1,79 | 1,95 | 8,53% | - |
| 14.04.2025 | 1,79 | 1,84 | 1,76 | 1,79 | 0,50% | 100,00 |
| 11.04.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 1,71% | - |
| 10.04.2025 | 1,75 | 1,78 | 1,69 | 1,76 | 0,86% | - |
| 09.04.2025 | 1,56 | 1,76 | 1,51 | 1,74 | 11,83% | - |
| 08.04.2025 | 1,58 | 1,69 | 1,53 | 1,56 | -1,52% | - |
| 07.04.2025 | 1,62 | 1,65 | 1,51 | 1,58 | -4,13% | - |
| 04.04.2025 | 1,66 | 1,67 | 1,55 | 1,65 | -1,02% | 720,00 |
| 03.04.2025 | 1,77 | 1,77 | 1,62 | 1,67 | -5,67% | - |
| 02.04.2025 | 1,83 | 1,83 | 1,76 | 1,77 | -2,59% | 62,00 |
| 01.04.2025 | 1,72 | 1,86 | 1,72 | 1,81 | 2,78% | - |
| 31.03.2025 | 1,82 | 1,82 | 1,67 | 1,76 | -5,22% | 5.200,00 |
| 28.03.2025 | 1,91 | 1,97 | 1,81 | 1,86 | -1,80% | - |
| 27.03.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -1,81% | - |
| 26.03.2025 | 1,98 | 2,01 | 1,92 | 1,93 | -2,58% | - |
| 25.03.2025 | 2,02 | 2,10 | 1,95 | 1,98 | -3,06% | 500,00 |
| 24.03.2025 | 2,00 | 2,04 | 1,97 | 2,04 | 3,08% | - |
| 21.03.2025 | 1,98 | 2,03 | 1,90 | 1,98 | 0,08% | - |
| 20.03.2025 | 1,99 | 2,02 | 1,94 | 1,98 | 0,61% | - |
| 19.03.2025 | 1,89 | 1,99 | 1,87 | 1,97 | 3,58% | 150,00 |
| 18.03.2025 | 2,12 | 2,15 | 1,88 | 1,90 | -11,73% | - |
| 17.03.2025 | 2,17 | 2,29 | 2,08 | 2,15 | -0,81% | 200,00 |
| 14.03.2025 | 2,02 | 2,20 | 2,02 | 2,17 | 7,43% | 2.392,00 |
| 13.03.2025 | 2,10 | 2,18 | 1,99 | 2,02 | -5,05% | - |
| 12.03.2025 | 2,11 | 2,20 | 2,08 | 2,13 | 0,83% | - |
| 11.03.2025 | 2,13 | 2,16 | 2,08 | 2,11 | -0,94% | - |
| 10.03.2025 | 2,21 | 2,22 | 2,05 | 2,13 | -3,40% | 3.000,00 |
| 07.03.2025 | 2,19 | 2,23 | 2,13 | 2,21 | 1,50% | - |
| 06.03.2025 | 2,28 | 2,29 | 2,16 | 2,17 | -5,34% | - |
| 05.03.2025 | 2,25 | 2,30 | 2,16 | 2,30 | 1,32% | - |
| 04.03.2025 | 2,33 | 2,33 | 2,16 | 2,27 | -1,31% | 2.350,00 |
| 03.03.2025 | 2,47 | 2,47 | 2,30 | 2,30 | -6,04% | 245,00 |
| 28.02.2025 | 2,37 | 2,49 | 2,32 | 2,44 | 1,88% | 820,00 |
| 27.02.2025 | 2,39 | 2,48 | 2,34 | 2,40 | 0,00% | - |
| 26.02.2025 | 2,37 | 2,49 | 2,35 | 2,40 | 0,21% | - |
| 25.02.2025 | 2,41 | 2,43 | 2,21 | 2,39 | -0,83% | 360,00 |
| 24.02.2025 | 2,48 | 2,52 | 2,40 | 2,41 | -2,82% | - |
| 21.02.2025 | 2,43 | 2,51 | 2,43 | 2,48 | 1,22% | - |
| 20.02.2025 | 2,49 | 2,53 | 2,42 | 2,45 | -1,80% | - |
| 19.02.2025 | 2,50 | 2,51 | 2,40 | 2,50 | 0,60% | - |
| 18.02.2025 | 2,52 | 2,58 | 2,46 | 2,48 | -1,49% | - |
| 17.02.2025 | 2,53 | 2,54 | 2,52 | 2,52 | 0,30% | 1.581,00 |
| 14.02.2025 | 2,57 | 2,61 | 2,48 | 2,51 | -2,14% | - |
| 13.02.2025 | 2,53 | 2,61 | 2,52 | 2,57 | 1,18% | 1.000,00 |
| 12.02.2025 | 2,61 | 2,63 | 2,52 | 2,54 | -2,03% | - |
| 11.02.2025 | 2,73 | 2,74 | 2,58 | 2,59 | -5,13% | - |
| 10.02.2025 | 2,75 | 2,79 | 2,70 | 2,73 | -0,91% | - |
| 07.02.2025 | 2,84 | 2,85 | 2,70 | 2,76 | -2,82% | - |
| 06.02.2025 | 2,69 | 2,86 | 2,69 | 2,84 | 4,81% | - |
| 05.02.2025 | 2,66 | 2,79 | 2,65 | 2,71 | 1,60% | - |
| 04.02.2025 | 2,54 | 2,77 | 2,54 | 2,66 | 4,31% | - |
| 03.02.2025 | 2,69 | 2,72 | 2,48 | 2,55 | -4,93% | 1.900,00 |
| 31.01.2025 | 2,64 | 2,85 | 2,61 | 2,69 | 1,80% | - |
| 30.01.2025 | 2,83 | 2,88 | 2,50 | 2,64 | -7,05% | 6.000,00 |
| 29.01.2025 | 2,80 | 2,91 | 2,72 | 2,84 | 1,52% | - |
| 28.01.2025 | 2,71 | 2,86 | 2,67 | 2,80 | 4,10% | - |
| 27.01.2025 | 2,84 | 2,89 | 2,66 | 2,69 | -5,29% | - |
| 24.01.2025 | 2,76 | 2,88 | 2,69 | 2,84 | 2,81% | 360,00 |
| 23.01.2025 | 2,90 | 2,95 | 2,73 | 2,76 | -4,75% | - |
| 22.01.2025 | 2,88 | 2,93 | 2,86 | 2,90 | 0,70% | 864,00 |
| 21.01.2025 | 2,97 | 3,01 | 2,82 | 2,88 | -3,28% | 6.000,00 |
| 20.01.2025 | 3,04 | 3,04 | 2,92 | 2,97 | -1,25% | - |
| 17.01.2025 | 3,02 | 3,07 | 2,97 | 3,01 | 1,43% | - |
| 16.01.2025 | 3,04 | 3,07 | 2,93 | 2,97 | -2,22% | 50,00 |
| 15.01.2025 | 3,01 | 3,07 | 2,97 | 3,04 | 2,02% | 2.000,00 |
| 14.01.2025 | 3,07 | 3,14 | 2,96 | 2,98 | -1,16% | - |
| 13.01.2025 | 3,02 | 3,28 | 2,91 | 3,01 | -0,50% | 300,00 |
| 10.01.2025 | 3,06 | 3,07 | 2,95 | 3,03 | -1,31% | - |
| 09.01.2025 | 3,02 | 3,07 | 3,01 | 3,07 | 1,66% | - |
| 08.01.2025 | 3,12 | 3,13 | 2,99 | 3,02 | -3,60% | - |
| 07.01.2025 | 3,20 | 3,30 | 3,13 | 3,13 | -1,96% | 10.000,00 |
| 06.01.2025 | 3,31 | 3,36 | 3,17 | 3,19 | -3,19% | - |
| 03.01.2025 | 3,23 | 3,34 | 3,18 | 3,30 | 2,01% | 300,00 |
| 02.01.2025 | 2,88 | 3,29 | 2,88 | 3,23 | 10,05% | - |
| 30.12.2024 | 2,88 | 2,95 | 2,86 | 2,94 | -0,25% | 400,00 |