1,957€
-4,07%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,94 | 1,98 | 1,90 | 1,95 | -4,31% | - |
| 04.07.2025 | 1,91 | 2,04 | 1,91 | 2,04 | 5,05% | 3.259,00 |
| 03.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,68% | - |
| 02.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 01.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,14% | - |
| 30.06.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 0,31% | 750,00 |
| 27.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,56% | - |
| 26.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 25.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,32% | - |
| 24.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,60% | - |
| 23.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,18% | - |
| 20.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,74% | - |
| 19.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,88% | - |
| 18.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,68% | - |
| 17.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,70% | - |
| 16.06.2025 | 1,93 | 1,98 | 1,93 | 1,96 | -1,01% | 3.333,00 |
| 13.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,60% | - |
| 12.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,10% | - |
| 11.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,63% | - |
| 10.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,79% | - |
| 09.06.2025 | 2,05 | 2,05 | 1,97 | 1,97 | -2,96% | 1.403,00 |
| 06.06.2025 | 1,97 | 2,03 | 1,97 | 2,03 | 2,94% | 8.000,00 |
| 05.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | - |
| 04.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 03.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 02.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,62% | - |
| 30.05.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 0,31% | - |
| 29.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,90% | - |
| 28.05.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 2,56% | - |
| 27.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | - |
| 26.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,65% | - |
| 23.05.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 2,01% | - |
| 22.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,97% | - |
| 21.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 20.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,21% | - |
| 19.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | - |
| 16.05.2025 | 2,02 | 2,11 | 2,02 | 2,11 | 2,18% | - |
| 15.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 14.05.2025 | 2,01 | 2,08 | 2,01 | 2,08 | -0,48% | 2,00 |
| 13.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 12.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,72% | - |
| 09.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,21% | - |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,24% | - |
| 07.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 06.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 05.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,24% | - |
| 02.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,24% | - |
| 30.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,71% | - |
| 29.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 28.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,20% | - |
| 25.04.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 2,46% | - |
| 24.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,19% | - |
| 23.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 22.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 17.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 16.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,32% | - |
| 15.04.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 8,72% | - |
| 14.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,60% | - |
| 11.04.2025 | 1,71 | 1,83 | 1,71 | 1,83 | 6,90% | 3.400,00 |
| 10.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 13,55% | - |
| 09.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,08% | - |
| 08.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 07.04.2025 | 1,61 | 1,61 | 1,51 | 1,54 | -2,53% | - |
| 04.04.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -7,70% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,28% | - |
| 02.04.2025 | 1,79 | 1,79 | 1,75 | 1,75 | 2,57% | - |
| 01.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,72% | - |
| 31.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,31% | - |
| 28.03.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -3,50% | 400,00 |
| 27.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,29% | - |
| 26.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,60% | - |
| 25.03.2025 | 1,97 | 2,03 | 1,96 | 2,00 | 1,21% | 1.619,00 |
| 24.03.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 0,92% | 700,00 |
| 21.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,59% | - |
| 20.03.2025 | 1,93 | 2,01 | 1,93 | 2,01 | 3,29% | 1.000,00 |
| 19.03.2025 | 1,90 | 1,95 | 1,90 | 1,95 | -5,07% | - |
| 18.03.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -4,87% | - |
| 17.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 6,16% | - |
| 14.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,10% | - |
| 13.03.2025 | 2,09 | 2,10 | 2,09 | 2,10 | -4,77% | - |
| 12.03.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 6,54% | 8.000,00 |
| 11.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,59% | - |
| 10.03.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -0,93% | 200,00 |
| 07.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,89% | - |
| 06.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 3,69% | - |
| 05.03.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -2,47% | 180,00 |
| 04.03.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -7,29% | - |
| 03.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 28.02.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,85% | - |
| 27.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | 468,00 |
| 26.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 25.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | - |
| 24.02.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,04% | - |
| 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 |