2,540€
-1,07%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 1,59 | 1,59 | 1,42 | 1,55 | -2,64% | 575,00 |
| 02.08.2024 | 1,72 | 1,72 | 1,56 | 1,59 | -7,50% | - |
| 01.08.2024 | 1,70 | 1,75 | 1,67 | 1,72 | 0,88% | - |
| 31.07.2024 | 1,71 | 1,73 | 1,67 | 1,70 | 0,83% | - |
| 30.07.2024 | 1,72 | 1,86 | 1,68 | 1,69 | -1,69% | 690,00 |
| 29.07.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -1,32% | - |
| 26.07.2024 | 1,71 | 1,76 | 1,68 | 1,74 | 2,11% | - |
| 25.07.2024 | 1,72 | 1,74 | 1,66 | 1,71 | -0,29% | - |
| 24.07.2024 | 1,77 | 1,83 | 1,71 | 1,71 | -4,41% | - |
| 23.07.2024 | 1,77 | 1,82 | 1,74 | 1,79 | 1,02% | - |
| 22.07.2024 | 1,73 | 1,77 | 1,70 | 1,77 | 2,61% | - |
| 19.07.2024 | 1,68 | 1,78 | 1,68 | 1,73 | 2,19% | - |
| 18.07.2024 | 1,75 | 1,79 | 1,68 | 1,69 | -1,74% | - |
| 17.07.2024 | 1,78 | 1,81 | 1,69 | 1,72 | -3,64% | - |
| 16.07.2024 | 1,80 | 1,86 | 1,72 | 1,79 | -1,33% | 625,00 |
| 15.07.2024 | 1,89 | 1,95 | 1,77 | 1,81 | -2,74% | 33,00 |
| 12.07.2024 | 1,88 | 1,91 | 1,85 | 1,86 | -0,96% | 220,00 |
| 11.07.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,64% | - |
| 10.07.2024 | 1,86 | 1,90 | 1,85 | 1,87 | 0,38% | - |
| 09.07.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,64% | 4.000,00 |
| 08.07.2024 | 1,89 | 1,97 | 1,85 | 1,87 | -1,53% | 750,00 |