2,610$
1,16%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,60 | 2,63 | 2,57 | 2,59 | 0,39% | 680.097,00 |
| 20.02.2025 | 2,60 | 2,64 | 2,54 | 2,58 | -0,77% | 570.709,00 |
| 19.02.2025 | 2,60 | 2,62 | 2,55 | 2,60 | 0,00% | 497.572,00 |
| 18.02.2025 | 2,64 | 2,66 | 2,57 | 2,60 | -1,52% | 772.630,00 |
| 14.02.2025 | 2,70 | 2,74 | 2,62 | 2,64 | -1,49% | 548.258,00 |
| 13.02.2025 | 2,66 | 2,70 | 2,62 | 2,68 | 1,90% | 496.974,00 |
| 12.02.2025 | 2,66 | 2,72 | 2,61 | 2,63 | -1,87% | 435.156,00 |
| 11.02.2025 | 2,81 | 2,81 | 2,67 | 2,68 | -4,63% | 346.525,00 |
| 10.02.2025 | 2,87 | 2,87 | 2,79 | 2,81 | -1,06% | 292.523,00 |
| 07.02.2025 | 2,94 | 2,98 | 2,80 | 2,84 | -3,40% | 457.523,00 |
| 06.02.2025 | 2,86 | 2,97 | 2,83 | 2,94 | 4,26% | 502.491,00 |
| 05.02.2025 | 2,80 | 2,91 | 2,75 | 2,82 | 1,81% | 480.720,00 |
| 04.02.2025 | 2,65 | 2,88 | 2,61 | 2,77 | 6,13% | 853.028,00 |
| 03.02.2025 | 2,60 | 2,68 | 2,55 | 2,61 | -6,45% | 1.418.898,00 |
| 31.01.2025 | 2,73 | 2,96 | 2,73 | 2,79 | 2,57% | 923.636,00 |
| 30.01.2025 | 2,83 | 2,83 | 2,60 | 2,72 | -8,11% | 1.696.425,00 |
| 29.01.2025 | 2,98 | 2,99 | 2,83 | 2,96 | 1,37% | 880.381,00 |
| 28.01.2025 | 2,84 | 2,98 | 2,81 | 2,92 | 3,55% | 754.135,00 |
| 27.01.2025 | 2,96 | 2,96 | 2,78 | 2,82 | -5,37% | 577.563,00 |
| 24.01.2025 | 2,92 | 3,04 | 2,87 | 2,98 | 3,83% | 485.261,00 |
| 23.01.2025 | 3,00 | 3,00 | 2,84 | 2,87 | -4,65% | 581.805,00 |
| 22.01.2025 | 3,02 | 3,03 | 2,97 | 3,01 | 0,33% | 413.034,00 |
| 21.01.2025 | 3,08 | 3,12 | 2,92 | 3,00 | -2,91% | 775.263,00 |
| 17.01.2025 | 3,09 | 3,16 | 3,06 | 3,09 | 0,98% | 511.635,00 |
| 16.01.2025 | 3,06 | 3,10 | 3,01 | 3,06 | -1,92% | 339.761,00 |
| 15.01.2025 | 3,11 | 3,16 | 3,08 | 3,12 | 0,97% | 455.545,00 |
| 14.01.2025 | 3,15 | 3,23 | 3,05 | 3,09 | 0,65% | 671.163,00 |
| 13.01.2025 | 3,05 | 3,15 | 2,96 | 3,07 | -0,65% | 734.912,00 |
| 10.01.2025 | 3,10 | 3,12 | 3,01 | 3,09 | -0,96% | 653.958,00 |
| 08.01.2025 | 3,19 | 3,22 | 3,08 | 3,12 | -3,41% | 677.142,00 |
| 07.01.2025 | 3,35 | 3,35 | 3,23 | 3,23 | -2,71% | 387.358,00 |
| 06.01.2025 | 3,45 | 3,47 | 3,29 | 3,32 | -2,64% | 806.420,00 |
| 03.01.2025 | 3,33 | 3,43 | 3,26 | 3,41 | 2,71% | 747.685,00 |
| 02.01.2025 | 3,11 | 3,37 | 3,10 | 3,32 | 7,44% | 1.304.576,00 |
| 31.12.2024 | 3,08 | 3,15 | 3,01 | 3,09 | 0,98% | 390.135,00 |
| 30.12.2024 | 3,05 | 3,09 | 2,91 | 3,06 | 0,33% | 700.431,00 |
| 27.12.2024 | 3,15 | 3,20 | 3,00 | 3,05 | -5,28% | 805.299,00 |
| 26.12.2024 | 3,21 | 3,36 | 3,18 | 3,22 | 2,55% | 810.767,00 |
| 24.12.2024 | 3,13 | 3,21 | 3,10 | 3,14 | 1,29% | 316.274,00 |
| 23.12.2024 | 3,07 | 3,12 | 3,00 | 3,10 | 2,99% | 464.121,00 |
| 20.12.2024 | 2,91 | 3,07 | 2,90 | 3,01 | 2,38% | 464.912,00 |
| 19.12.2024 | 3,02 | 3,10 | 2,87 | 2,94 | -2,97% | 835.814,00 |
| 18.12.2024 | 3,06 | 3,20 | 2,94 | 3,03 | 0,00% | 687.842,00 |
| 17.12.2024 | 3,15 | 3,15 | 3,02 | 3,03 | -3,50% | 588.017,00 |
| 16.12.2024 | 3,21 | 3,25 | 3,11 | 3,14 | -1,57% | 484.885,00 |
| 13.12.2024 | 3,12 | 3,20 | 3,07 | 3,19 | 1,59% | 508.681,00 |
| 12.12.2024 | 3,12 | 3,24 | 3,12 | 3,14 | -1,26% | 366.755,00 |
| 11.12.2024 | 3,35 | 3,36 | 3,12 | 3,18 | -4,79% | 965.754,00 |
| 10.12.2024 | 3,43 | 3,53 | 3,32 | 3,34 | -3,75% | 520.274,00 |
| 09.12.2024 | 3,52 | 3,59 | 3,40 | 3,47 | 0,58% | 620.427,00 |
| 06.12.2024 | 3,29 | 3,52 | 3,28 | 3,45 | 4,86% | 806.549,00 |
| 05.12.2024 | 3,50 | 3,56 | 3,27 | 3,29 | -5,46% | 784.513,00 |
| 04.12.2024 | 3,54 | 3,54 | 3,40 | 3,48 | -1,42% | 637.009,00 |
| 03.12.2024 | 3,53 | 3,62 | 3,30 | 3,53 | 1,44% | 1.288.385,00 |
| 02.12.2024 | 3,38 | 3,57 | 3,30 | 3,48 | 6,75% | 2.395.432,00 |
| 29.11.2024 | 2,84 | 3,30 | 2,80 | 3,26 | 13,99% | 1.460.633,00 |
| 27.11.2024 | 2,82 | 2,94 | 2,80 | 2,86 | 2,14% | 605.661,00 |
| 26.11.2024 | 2,87 | 3,02 | 2,79 | 2,80 | -3,78% | 1.076.136,00 |
| 25.11.2024 | 2,68 | 2,95 | 2,65 | 2,91 | 9,81% | 1.491.491,00 |
| 22.11.2024 | 2,67 | 2,69 | 2,60 | 2,65 | -0,38% | 512.884,00 |
| 21.11.2024 | 2,67 | 2,74 | 2,65 | 2,66 | 0,00% | 835.289,00 |
| 20.11.2024 | 2,65 | 2,79 | 2,64 | 2,66 | -0,37% | 680.444,00 |
| 19.11.2024 | 2,58 | 2,68 | 2,57 | 2,67 | 3,89% | 600.730,00 |
| 18.11.2024 | 2,56 | 2,64 | 2,56 | 2,57 | -1,15% | 551.246,00 |
| 15.11.2024 | 2,66 | 2,70 | 2,58 | 2,60 | -2,26% | 428.384,00 |
| 14.11.2024 | 2,73 | 2,77 | 2,65 | 2,66 | -2,89% | 454.382,00 |
| 13.11.2024 | 2,72 | 2,83 | 2,62 | 2,74 | 1,83% | 1.298.507,00 |
| 12.11.2024 | 2,66 | 2,72 | 2,52 | 2,69 | 1,32% | 1.094.579,00 |
| 11.11.2024 | 2,68 | 2,69 | 2,47 | 2,66 | -3,45% | 1.671.847,00 |
| 08.11.2024 | 2,80 | 2,86 | 2,70 | 2,75 | 1,10% | 667.333,00 |
| 07.11.2024 | 2,66 | 2,76 | 2,62 | 2,72 | 2,26% | 1.275.205,00 |
| 06.11.2024 | 2,63 | 2,80 | 2,53 | 2,66 | -10,44% | 2.045.242,00 |
| 05.11.2024 | 2,93 | 2,97 | 2,79 | 2,97 | 2,06% | 551.424,00 |
| 04.11.2024 | 2,84 | 3,01 | 2,84 | 2,91 | 1,75% | 568.340,00 |
| 01.11.2024 | 2,81 | 2,94 | 2,81 | 2,86 | 1,42% | 524.665,00 |
| 31.10.2024 | 2,85 | 2,91 | 2,81 | 2,82 | -1,74% | 408.157,00 |
| 30.10.2024 | 2,95 | 3,00 | 2,85 | 2,87 | -2,71% | 593.982,00 |
| 29.10.2024 | 2,93 | 3,09 | 2,90 | 2,95 | -0,67% | 571.223,00 |
| 28.10.2024 | 3,04 | 3,10 | 2,90 | 2,97 | -1,66% | 739.762,00 |
| 25.10.2024 | 3,00 | 3,10 | 2,92 | 3,02 | 2,37% | 1.044.857,00 |
| 24.10.2024 | 2,86 | 2,99 | 2,78 | 2,95 | 6,12% | 780.173,00 |
| 23.10.2024 | 2,95 | 2,95 | 2,66 | 2,78 | -4,79% | 1.041.278,00 |
| 22.10.2024 | 2,91 | 3,12 | 2,90 | 2,92 | 0,69% | 1.563.260,00 |
| 21.10.2024 | 2,73 | 2,91 | 2,64 | 2,90 | 7,01% | 1.186.868,00 |
| 18.10.2024 | 2,58 | 2,82 | 2,56 | 2,71 | 6,27% | 1.561.373,00 |
| 17.10.2024 | 2,52 | 2,62 | 2,51 | 2,55 | 2,41% | 598.524,00 |
| 16.10.2024 | 2,38 | 2,51 | 2,33 | 2,49 | 5,96% | 630.951,00 |
| 15.10.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 2,62% | 443.449,00 |
| 14.10.2024 | 2,31 | 2,34 | 2,25 | 2,29 | -1,72% | 284.008,00 |
| 11.10.2024 | 2,18 | 2,38 | 2,18 | 2,33 | 5,91% | 784.572,00 |
| 10.10.2024 | 2,23 | 2,23 | 2,14 | 2,20 | -1,35% | 293.675,00 |
| 09.10.2024 | 2,25 | 2,25 | 2,16 | 2,23 | -0,89% | 422.940,00 |
| 08.10.2024 | 2,30 | 2,34 | 2,23 | 2,25 | -2,39% | 445.467,00 |
| 07.10.2024 | 2,35 | 2,36 | 2,28 | 2,31 | -0,22% | 391.416,00 |
| 04.10.2024 | 2,21 | 2,36 | 2,20 | 2,31 | 5,00% | 852.916,00 |
| 03.10.2024 | 2,21 | 2,25 | 2,19 | 2,20 | 0,46% | 387.075,00 |
| 02.10.2024 | 2,23 | 2,28 | 2,15 | 2,19 | -0,90% | 791.391,00 |
| 01.10.2024 | 2,08 | 2,28 | 2,07 | 2,21 | 7,80% | 1.500.892,00 |
| 30.09.2024 | 2,04 | 2,13 | 2,00 | 2,05 | 1,49% | 736.176,00 |
| 27.09.2024 | 1,97 | 2,04 | 1,97 | 2,02 | 3,10% | 447.724,00 |