2,533€
16,17%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 2,23 | 2,57 | 2,19 | 2,51 | 15,02% | 9.286,00 |
| 15.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 14.08.2025 | 2,06 | 2,21 | 2,06 | 2,21 | 11,62% | 300,00 |
| 13.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -8,33% | - |
| 12.08.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 11,57% | 530,00 |
| 11.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,68% | - |
| 08.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | - |
| 07.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,51% | - |
| 06.08.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,64% | 843,00 |
| 05.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,44% | - |
| 04.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,84% | - |
| 01.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,29% | - |
| 31.07.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 3,56% | 10.750,00 |
| 30.07.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -3,44% | - |
| 29.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,84% | - |
| 28.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 25.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,69% | - |
| 24.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,01% | 133,00 |
| 23.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,30% | - |
| 22.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,43% | - |
| 21.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -8,16% | 928,00 |
| 18.07.2025 | 2,11 | 2,21 | 2,11 | 2,21 | 6,27% | 3.770,00 |
| 17.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,85% | - |
| 16.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,84% | - |
| 15.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | - |
| 14.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 11.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,72% | - |
| 10.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,20% | - |
| 09.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,45% | - |
| 08.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,47% | - |
| 07.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 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% | - |