2,620€
4,59%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,55 | 2,65 | 2,51 | 2,62 | 2,75% | - |
| 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% | - |
| 27.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,82% | - |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 25.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,18% | - |
| 24.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,04% | - |
| 23.09.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,43% | 2.000,00 |
| 20.09.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,75% | 12.000,00 |
| 19.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,49% | - |
| 18.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,58% | - |
| 17.09.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -0,71% | 2.000,00 |
| 16.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,23% | - |
| 13.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,72% | - |
| 12.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,56% | - |
| 11.09.2024 | 1,94 | 2,03 | 1,94 | 2,03 | 7,98% | 17.500,00 |
| 10.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 8,67% | - |
| 09.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,46% | - |
| 06.09.2024 | 1,76 | 1,85 | 1,74 | 1,74 | -3,98% | 2.500,00 |
| 05.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,31% | - |
| 04.09.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -2,88% | 50,00 |
| 03.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,20% | - |
| 02.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 30.08.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 2,38% | 10.000,00 |
| 29.08.2024 | 1,68 | 1,77 | 1,68 | 1,77 | 6,76% | 13.400,00 |
| 28.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,01% | - |
| 27.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,40% | - |
| 26.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,66% | - |
| 23.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,44% | - |
| 22.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,39% | - |
| 21.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -8,60% | - |
| 20.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,84% | - |
| 19.08.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 6,57% | 2.500,00 |
| 16.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 15.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,58% | - |
| 14.08.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 9,98% | 10.000,00 |
| 13.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 12.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,70% | - |
| 09.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 8,01% | 5.000,00 |
| 08.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -8,19% | - |
| 07.08.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 7,10% | 9.029,00 |
| 06.08.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 3,06% | 2.971,00 |
| 05.08.2024 | 1,55 | 1,55 | 1,42 | 1,50 | -12,46% | 11.821,00 |
| 02.08.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 3,49% | 340,00 |
| 01.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 31.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,82% | - |
| 30.07.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -0,12% | 10.000,00 |
| 29.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,28% | - |
| 26.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | - |
| 25.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,23% | - |
| 24.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,74% | - |
| 23.07.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 8,21% | 350,00 |
| 22.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 19.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 18.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 17.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 16.07.2024 | 1,76 | 1,79 | 1,76 | 1,79 | -2,40% | 5.000,00 |
| 15.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,97% | - |
| 12.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,53% | - |
| 11.07.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 4,40% | 5.000,00 |
| 10.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 09.07.2024 | 1,83 | 1,84 | 1,82 | 1,82 | -1,94% | 5.000,00 |
| 08.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,03% | - |