1,903€
2,98%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,81% | 400,00 |
| 25.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,55% | - |
| 24.04.2024 | 1,96 | 2,02 | 1,92 | 1,92 | -8,11% | 2.000,00 |
| 23.04.2024 | 1,98 | 2,09 | 1,98 | 2,09 | 0,24% | 1.300,00 |
| 22.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 19.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 18.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | 180,00 |
| 17.04.2024 | 2,07 | 2,12 | 2,07 | 2,12 | 0,95% | 500,00 |
| 16.04.2024 | 2,07 | 2,10 | 2,07 | 2,10 | 1,94% | 30,00 |
| 15.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,14% | - |
| 12.04.2024 | 2,29 | 2,30 | 2,10 | 2,11 | -11,37% | 4.150,00 |
| 11.04.2024 | 2,32 | 2,38 | 2,32 | 2,38 | 8,70% | 1.600,00 |
| 10.04.2024 | 2,15 | 2,28 | 2,11 | 2,19 | 3,80% | 4.075,00 |
| 09.04.2024 | 2,19 | 2,19 | 2,11 | 2,11 | -10,99% | - |
| 08.04.2024 | 2,40 | 2,40 | 2,24 | 2,37 | 2,38% | 1.270,00 |
| 05.04.2024 | 2,40 | 2,40 | 2,31 | 2,31 | -8,33% | 120,00 |
| 04.04.2024 | 2,46 | 2,60 | 2,40 | 2,52 | 8,39% | 600,00 |
| 03.04.2024 | 2,07 | 2,33 | 2,07 | 2,33 | 12,05% | 578,00 |
| 02.04.2024 | 1,79 | 2,08 | 1,79 | 2,08 | 12,77% | 1.011,00 |
| 28.03.2024 | 1,89 | 1,92 | 1,84 | 1,84 | 3,37% | 1.000,00 |
| 27.03.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 26.03.2024 | 1,68 | 1,77 | 1,68 | 1,76 | 0,00% | 785,00 |
| 25.03.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 10,00% | 417,00 |
| 22.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 21.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 20.03.2024 | 1,53 | 1,65 | 1,53 | 1,65 | 5,77% | 1.400,00 |
| 19.03.2024 | 1,54 | 1,56 | 1,54 | 1,56 | -1,27% | - |
| 18.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | - |
| 15.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 13.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 12.03.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 7,64% | 240,00 |
| 11.03.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -2,04% | 233,00 |
| 08.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 07.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -1,95% | 100,00 |
| 06.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 05.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 04.03.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 01.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 29.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 28.02.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | 200,00 |
| 27.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 26.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 23.02.2024 | 1,54 | 1,69 | 1,54 | 1,69 | 7,64% | 234,00 |
| 22.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 21.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | - |
| 20.02.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 2,34% | 39,00 |
| 19.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 16.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,19% | 150,00 |
| 15.02.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 5,00% | - |
| 14.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 13.02.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,27% | 2.450,00 |
| 12.02.2024 | 1,57 | 1,65 | 1,57 | 1,58 | 2,60% | 272,00 |
| 09.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 08.02.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 0,00% | 100,00 |
| 07.02.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,80% | 31,00 |
| 06.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 05.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 02.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 01.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 31.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -5,68% | 3.000,00 |
| 30.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 29.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 26.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 25.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 24.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 23.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 19.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 18.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 17.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 16.01.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 11,39% | 680,00 |
| 15.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 12.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 11.01.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 2,60% | - |
| 10.01.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -3,75% | - |
| 09.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 08.01.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 5,03% | 3.000,00 |
| 05.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 04.01.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -6,17% | 30.000,00 |
| 03.01.2024 | 1,57 | 1,62 | 1,54 | 1,62 | 12,50% | 200,00 |
| 02.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 29.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 28.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 27.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 22.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 21.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 20.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 19.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 18.12.2023 | 1,39 | 1,50 | 1,39 | 1,50 | 4,17% | 30.000,00 |
| 15.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 14.12.2023 | 1,41 | 1,43 | 1,41 | 1,43 | 6,72% | - |
| 13.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -7,59% | - |
| 12.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 11.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 08.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 07.12.2023 | 1,48 | 1,49 | 1,48 | 1,49 | 2,76% | - |
| 06.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 05.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 04.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | - |