3,325$
6,23%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,38 | 3,50 | 3,26 | 3,32 | 6,07% | 1.023.301,00 |
| 23.10.2025 | 3,11 | 3,14 | 3,03 | 3,13 | 0,64% | 622.900,00 |
| 22.10.2025 | 3,25 | 3,29 | 3,07 | 3,11 | -6,33% | 604.135,00 |
| 21.10.2025 | 3,32 | 3,33 | 3,25 | 3,32 | -0,30% | 375.949,00 |
| 20.10.2025 | 3,36 | 3,38 | 3,32 | 3,33 | 0,00% | 169.323,00 |
| 17.10.2025 | 3,43 | 3,43 | 3,29 | 3,33 | -3,20% | 363.554,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,43 | 3,44 | -3,78% | 387.977,00 |
| 15.10.2025 | 3,51 | 3,58 | 3,44 | 3,58 | 3,17% | 408.494,00 |
| 14.10.2025 | 3,32 | 3,52 | 3,26 | 3,47 | 2,82% | 561.518,00 |
| 13.10.2025 | 3,41 | 3,44 | 3,26 | 3,37 | -1,75% | 661.356,00 |
| 10.10.2025 | 3,63 | 3,63 | 3,38 | 3,43 | -4,46% | 899.582,00 |
| 09.10.2025 | 3,64 | 3,80 | 3,53 | 3,59 | 0,28% | 1.175.436,00 |
| 08.10.2025 | 3,62 | 3,66 | 3,53 | 3,58 | -0,56% | 322.486,00 |
| 07.10.2025 | 3,53 | 3,66 | 3,53 | 3,60 | 0,28% | 576.814,00 |
| 06.10.2025 | 3,56 | 3,61 | 3,51 | 3,59 | 0,56% | 513.207,00 |
| 03.10.2025 | 3,58 | 3,66 | 3,53 | 3,57 | -0,83% | 195.464,00 |
| 02.10.2025 | 3,64 | 3,68 | 3,50 | 3,60 | -0,28% | 530.162,00 |
| 01.10.2025 | 3,63 | 3,68 | 3,60 | 3,61 | -0,82% | 553.161,00 |
| 30.09.2025 | 3,73 | 3,73 | 3,56 | 3,64 | -3,19% | 541.773,00 |
| 29.09.2025 | 3,77 | 3,89 | 3,66 | 3,76 | 6,21% | 1.494.782,00 |
| 26.09.2025 | 3,75 | 3,77 | 3,53 | 3,54 | -5,09% | 512.544,00 |
| 25.09.2025 | 3,74 | 3,91 | 3,70 | 3,73 | -3,62% | 745.723,00 |
| 24.09.2025 | 3,64 | 3,92 | 3,61 | 3,87 | 7,50% | 992.514,00 |
| 23.09.2025 | 3,64 | 3,68 | 3,58 | 3,60 | -1,37% | 680.831,00 |
| 22.09.2025 | 3,78 | 3,78 | 3,58 | 3,65 | -3,69% | 1.244.681,00 |
| 19.09.2025 | 3,96 | 4,06 | 3,71 | 3,79 | -4,77% | 1.203.319,00 |
| 18.09.2025 | 3,57 | 3,98 | 3,53 | 3,98 | 11,48% | 1.591.776,00 |
| 17.09.2025 | 3,68 | 3,81 | 3,46 | 3,57 | -3,77% | 2.129.055,00 |
| 16.09.2025 | 3,78 | 3,99 | 3,59 | 3,71 | 0,82% | 3.374.385,00 |
| 15.09.2025 | 3,63 | 3,69 | 3,41 | 3,68 | 7,29% | 4.422.443,00 |
| 12.09.2025 | 3,49 | 3,50 | 3,36 | 3,43 | 1,48% | 692.565,00 |
| 11.09.2025 | 3,26 | 3,43 | 3,26 | 3,38 | 3,05% | 580.850,00 |
| 10.09.2025 | 3,30 | 3,37 | 3,24 | 3,28 | -0,61% | 371.776,00 |
| 09.09.2025 | 3,29 | 3,38 | 3,28 | 3,30 | 0,61% | 288.812,00 |
| 08.09.2025 | 3,43 | 3,43 | 3,27 | 3,28 | -4,65% | 453.435,00 |
| 05.09.2025 | 3,16 | 3,48 | 3,15 | 3,44 | 8,52% | 837.863,00 |
| 04.09.2025 | 3,28 | 3,28 | 3,16 | 3,17 | -2,61% | 473.513,00 |
| 03.09.2025 | 3,33 | 3,37 | 3,23 | 3,26 | -2,25% | 452.668,00 |
| 02.09.2025 | 3,50 | 3,52 | 3,27 | 3,33 | -7,37% | 1.136.420,00 |
| 29.08.2025 | 3,61 | 3,62 | 3,51 | 3,60 | 0,70% | 777.497,00 |
| 28.08.2025 | 3,59 | 3,60 | 3,47 | 3,57 | -0,83% | 870.038,00 |
| 27.08.2025 | 3,50 | 3,63 | 3,45 | 3,60 | 3,15% | 858.648,00 |
| 26.08.2025 | 3,50 | 3,54 | 3,33 | 3,49 | 0,00% | 1.724.987,00 |
| 25.08.2025 | 3,61 | 3,64 | 3,41 | 3,49 | -2,24% | 1.197.872,00 |
| 22.08.2025 | 3,35 | 3,66 | 3,25 | 3,57 | 6,25% | 3.686.433,00 |
| 21.08.2025 | 3,10 | 3,39 | 3,05 | 3,36 | 9,09% | 1.657.095,00 |
| 20.08.2025 | 3,05 | 3,09 | 2,92 | 3,08 | 0,65% | 671.947,00 |
| 19.08.2025 | 2,98 | 3,11 | 2,91 | 3,06 | 2,68% | 843.234,00 |
| 18.08.2025 | 2,76 | 3,00 | 2,75 | 2,98 | 12,03% | 1.804.694,00 |
| 15.08.2025 | 2,55 | 2,70 | 2,55 | 2,66 | 4,31% | 1.050.521,00 |
| 14.08.2025 | 2,55 | 2,60 | 2,49 | 2,55 | 3,66% | 1.195.784,00 |
| 13.08.2025 | 2,32 | 2,48 | 2,29 | 2,46 | 4,24% | 597.259,00 |
| 12.08.2025 | 2,44 | 2,47 | 2,32 | 2,36 | -0,84% | 506.053,00 |
| 11.08.2025 | 2,31 | 2,41 | 2,25 | 2,38 | 9,68% | 815.810,00 |
| 08.08.2025 | 2,20 | 2,21 | 2,16 | 2,17 | -0,91% | 313.332,00 |
| 07.08.2025 | 2,18 | 2,19 | 2,14 | 2,19 | 0,46% | 258.338,00 |
| 06.08.2025 | 2,20 | 2,22 | 2,15 | 2,18 | -0,91% | 218.174,00 |
| 05.08.2025 | 2,19 | 2,22 | 2,17 | 2,20 | 0,00% | 144.828,00 |
| 04.08.2025 | 2,16 | 2,21 | 2,13 | 2,20 | 1,38% | 181.091,00 |
| 01.08.2025 | 2,18 | 2,22 | 2,13 | 2,17 | -0,69% | 243.950,00 |
| 31.07.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 3,07% | 285.961,00 |
| 30.07.2025 | 2,16 | 2,19 | 2,12 | 2,12 | -1,56% | 189.716,00 |
| 29.07.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -5,13% | 364.015,00 |
| 28.07.2025 | 2,28 | 2,31 | 2,22 | 2,27 | -1,73% | 262.781,00 |
| 25.07.2025 | 2,35 | 2,35 | 2,29 | 2,31 | -2,53% | 263.479,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,36 | 2,37 | -1,66% | 199.842,00 |
| 23.07.2025 | 2,39 | 2,43 | 2,38 | 2,41 | 0,42% | 298.500,00 |
| 22.07.2025 | 2,39 | 2,41 | 2,37 | 2,40 | 0,42% | 291.273,00 |
| 21.07.2025 | 2,45 | 2,47 | 2,39 | 2,39 | -2,45% | 304.362,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,44 | 2,45 | -2,00% | 197.018,00 |
| 17.07.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 2,88% | 374.378,00 |
| 16.07.2025 | 2,32 | 2,44 | 2,29 | 2,43 | 4,74% | 349.614,00 |
| 15.07.2025 | 2,41 | 2,41 | 2,32 | 2,32 | -3,33% | 191.054,00 |
| 14.07.2025 | 2,33 | 2,41 | 2,30 | 2,40 | 2,13% | 261.505,00 |
| 11.07.2025 | 2,37 | 2,41 | 2,35 | 2,35 | -1,67% | 229.308,00 |
| 10.07.2025 | 2,36 | 2,44 | 2,26 | 2,39 | 2,14% | 1.031.304,00 |
| 09.07.2025 | 2,36 | 2,38 | 2,33 | 2,34 | 0,00% | 380.712,00 |
| 08.07.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 1,30% | 450.800,00 |
| 07.07.2025 | 2,28 | 2,31 | 2,23 | 2,31 | -0,43% | 134.218,00 |
| 03.07.2025 | 2,35 | 2,36 | 2,32 | 2,32 | -1,07% | 158.826,00 |
| 02.07.2025 | 2,30 | 2,35 | 2,27 | 2,35 | 1,96% | 195.729,00 |
| 01.07.2025 | 2,28 | 2,34 | 2,25 | 2,30 | -0,65% | 334.026,00 |
| 30.06.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 2,43% | 141.356,00 |
| 27.06.2025 | 2,30 | 2,35 | 2,25 | 2,26 | -1,74% | 222.714,00 |
| 26.06.2025 | 2,18 | 2,31 | 2,18 | 2,30 | 4,55% | 192.363,00 |
| 25.06.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 81.398,00 |
| 24.06.2025 | 2,15 | 2,21 | 2,15 | 2,19 | 1,39% | 270.363,00 |
| 23.06.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -2,70% | 312.680,00 |
| 20.06.2025 | 2,20 | 2,23 | 2,15 | 2,22 | 0,91% | 342.543,00 |
| 18.06.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -2,22% | 406.986,00 |
| 17.06.2025 | 2,19 | 2,35 | 2,10 | 2,25 | 1,35% | 672.112,00 |
| 16.06.2025 | 2,30 | 2,32 | 2,20 | 2,22 | -2,63% | 520.434,00 |
| 13.06.2025 | 2,31 | 2,33 | 2,27 | 2,28 | -2,15% | 251.367,00 |
| 12.06.2025 | 2,32 | 2,36 | 2,30 | 2,33 | -0,43% | 233.928,00 |
| 11.06.2025 | 2,31 | 2,38 | 2,31 | 2,34 | 0,86% | 211.375,00 |
| 10.06.2025 | 2,34 | 2,35 | 2,30 | 2,32 | -1,69% | 195.363,00 |
| 09.06.2025 | 2,36 | 2,39 | 2,33 | 2,36 | -0,84% | 268.629,00 |
| 06.06.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 1,93% | 206.380,00 |
| 05.06.2025 | 2,32 | 2,38 | 2,28 | 2,34 | 0,65% | 284.332,00 |
| 04.06.2025 | 2,28 | 2,34 | 2,26 | 2,32 | 1,75% | 156.016,00 |