2,490€
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,61% | - |
| 20.02.2025 | 2,45 | 2,49 | 2,42 | 2,49 | 1,84% | 13.100,00 |
| 19.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -4,86% | - |
| 18.02.2025 | 2,49 | 2,57 | 2,49 | 2,57 | 2,80% | 400,00 |
| 17.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 14.02.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -0,20% | 2.000,00 |
| 13.02.2025 | 2,48 | 2,51 | 2,48 | 2,51 | -0,99% | 92,00 |
| 12.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,76% | - |
| 11.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,65% | - |
| 10.02.2025 | 2,87 | 2,87 | 2,73 | 2,74 | -2,32% | 8.500,00 |
| 07.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,09% | - |
| 06.02.2025 | 2,68 | 2,69 | 2,68 | 2,69 | -3,06% | - |
| 05.02.2025 | 2,63 | 2,78 | 2,63 | 2,78 | 5,92% | 3.650,00 |
| 04.02.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,95% | 15.000,00 |
| 03.02.2025 | 2,60 | 2,62 | 2,53 | 2,57 | -3,02% | 25.404,00 |
| 31.01.2025 | 2,59 | 2,65 | 2,59 | 2,65 | -5,69% | 600,00 |
| 30.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 29.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 5,14% | - |
| 28.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,20% | - |
| 27.01.2025 | 2,81 | 2,81 | 2,74 | 2,74 | 1,48% | 2.200,00 |
| 24.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,43% | - |
| 23.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,53% | - |
| 22.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,57% | - |
| 21.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,51% | - |
| 20.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,50% | - |
| 17.01.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 0,50% | 13,00 |
| 16.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,84% | - |
| 15.01.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,51% | - |
| 14.01.2025 | 2,96 | 2,96 | 2,95 | 2,95 | 0,85% | - |
| 13.01.2025 | 3,00 | 3,07 | 2,91 | 2,93 | -5,34% | 106,00 |
| 10.01.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 0,49% | 3.000,00 |
| 09.01.2025 | 2,99 | 3,08 | 2,99 | 3,08 | -0,16% | 315,00 |
| 08.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,22% | 80,00 |
| 07.01.2025 | 3,16 | 3,16 | 3,15 | 3,15 | -0,16% | - |
| 06.01.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -5,54% | 700,00 |
| 03.01.2025 | 3,19 | 3,34 | 3,19 | 3,34 | 13,41% | 2.066,00 |
| 02.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 30.12.2024 | 2,86 | 2,94 | 2,86 | 2,94 | -0,17% | 850,00 |
| 27.12.2024 | 3,07 | 3,15 | 2,94 | 2,94 | 3,34% | 1.452,00 |
| 23.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,97% | - |
| 20.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,54% | - |
| 19.12.2024 | 2,87 | 2,88 | 2,78 | 2,78 | -2,46% | 937,00 |
| 18.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,90% | - |
| 17.12.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | - |
| 16.12.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 13.12.2024 | 2,97 | 2,99 | 2,84 | 2,99 | -0,50% | 100,00 |
| 12.12.2024 | 2,99 | 3,01 | 2,99 | 3,01 | -4,45% | 433,00 |
| 11.12.2024 | 3,14 | 3,15 | 3,14 | 3,15 | -3,23% | 667,00 |
| 10.12.2024 | 3,37 | 3,37 | 3,25 | 3,25 | -3,13% | 300,00 |
| 09.12.2024 | 3,24 | 3,36 | 3,24 | 3,36 | 3,39% | 400,00 |
| 06.12.2024 | 3,08 | 3,25 | 3,08 | 3,25 | -1,37% | 6.875,00 |
| 05.12.2024 | 3,27 | 3,33 | 3,27 | 3,29 | -0,75% | 597,00 |
| 04.12.2024 | 3,22 | 3,36 | 3,22 | 3,32 | 0,45% | 3.300,00 |
| 03.12.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 2,64% | - |
| 02.12.2024 | 2,94 | 3,22 | 2,94 | 3,22 | 7,53% | 7.370,00 |
| 29.11.2024 | 2,65 | 2,99 | 2,65 | 2,99 | 11,78% | 2.000,00 |
| 28.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.11.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 0,55% | 250,00 |
| 26.11.2024 | 2,78 | 2,84 | 2,72 | 2,72 | 1,49% | 16.875,00 |
| 25.11.2024 | 2,49 | 2,68 | 2,49 | 2,68 | 6,77% | 19.000,00 |
| 22.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 21.11.2024 | 2,52 | 2,62 | 2,49 | 2,55 | 2,82% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.11.2024 | 2,39 | 2,48 | 2,39 | 2,48 | 2,27% | 40,00 |
| 18.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -2,61% | 6,00 |
| 15.11.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -2,35% | 19.000,00 |
| 14.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,49% | - |
| 13.11.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 8,06% | - |
| 12.11.2024 | 2,41 | 2,42 | 2,41 | 2,42 | -2,22% | 21.120,00 |
| 11.11.2024 | 2,53 | 2,53 | 2,48 | 2,48 | 1,43% | 916,00 |
| 08.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 07.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,20% | - |
| 06.11.2024 | 2,56 | 2,65 | 2,45 | 2,45 | -9,11% | 17.940,00 |
| 05.11.2024 | 2,64 | 2,69 | 2,58 | 2,69 | 0,00% | 2.250,00 |
| 04.11.2024 | 2,59 | 2,70 | 2,59 | 2,69 | 0,94% | 2.700,00 |
| 01.11.2024 | 2,49 | 2,67 | 2,49 | 2,67 | 2,50% | 2.300,00 |
| 31.10.2024 | 2,63 | 2,63 | 2,58 | 2,60 | -1,14% | 20,00 |
| 30.10.2024 | 2,68 | 2,68 | 2,63 | 2,63 | -2,95% | - |
| 29.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,55% | - |
| 28.10.2024 | 2,74 | 2,77 | 2,72 | 2,73 | -2,85% | 9.288,00 |
| 25.10.2024 | 2,68 | 2,84 | 2,68 | 2,81 | 10,43% | 1.320,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,69% | - |
| 23.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -2,56% | - |
| 22.10.2024 | 2,69 | 2,77 | 2,69 | 2,74 | 4,99% | 1.070,00 |
| 21.10.2024 | 2,46 | 2,61 | 2,46 | 2,61 | 12,53% | 160,00 |
| 18.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,35% | - |
| 17.10.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 5,66% | 859,00 |
| 16.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 4,18% | - |
| 15.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 14.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 6,24% | - |
| 11.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,10% | - |
| 10.10.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 1,24% | 333,00 |
| 09.10.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -3,37% | - |
| 08.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,73% | 1.666,00 |
| 07.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |
| 04.10.2024 | 1,95 | 2,08 | 1,95 | 2,08 | 6,63% | 2.900,00 |
| 03.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 02.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 7,00% | - |
| 01.10.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 2,70% | - |
| 30.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 3,37% | - |