1,915$
-2,79%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,98 | 1,99 | 1,92 | 1,92 | -2,54% | 281.978,00 |
| 01.04.2025 | 1,89 | 2,02 | 1,88 | 1,97 | 4,23% | 807.597,00 |
| 31.03.2025 | 1,91 | 1,94 | 1,81 | 1,89 | -4,06% | 670.583,00 |
| 28.03.2025 | 2,05 | 2,08 | 1,95 | 1,97 | -3,90% | 508.086,00 |
| 27.03.2025 | 2,05 | 2,07 | 2,01 | 2,05 | -1,44% | 280.010,00 |
| 26.03.2025 | 2,14 | 2,20 | 2,07 | 2,08 | -2,80% | 436.478,00 |
| 25.03.2025 | 2,19 | 2,21 | 2,11 | 2,14 | -1,83% | 322.714,00 |
| 24.03.2025 | 2,17 | 2,22 | 2,15 | 2,18 | 0,93% | 388.587,00 |
| 21.03.2025 | 2,14 | 2,20 | 2,11 | 2,16 | 0,93% | 501.533,00 |
| 20.03.2025 | 2,15 | 2,17 | 2,10 | 2,14 | -0,47% | 408.892,00 |
| 19.03.2025 | 2,06 | 2,17 | 2,04 | 2,15 | 3,86% | 890.207,00 |
| 18.03.2025 | 2,20 | 2,26 | 2,05 | 2,07 | -14,81% | 1.419.702,00 |
| 17.03.2025 | 2,40 | 2,47 | 2,35 | 2,43 | 2,97% | 673.682,00 |
| 14.03.2025 | 2,30 | 2,40 | 2,27 | 2,36 | 7,76% | 617.713,00 |
| 13.03.2025 | 2,30 | 2,32 | 2,17 | 2,19 | -4,37% | 478.236,00 |
| 12.03.2025 | 2,30 | 2,39 | 2,26 | 2,29 | -0,43% | 599.044,00 |
| 11.03.2025 | 2,29 | 2,36 | 2,28 | 2,30 | -0,22% | 460.345,00 |
| 10.03.2025 | 2,36 | 2,37 | 2,26 | 2,31 | -3,96% | 557.344,00 |
| 07.03.2025 | 2,33 | 2,43 | 2,33 | 2,40 | 1,69% | 357.866,00 |
| 06.03.2025 | 2,45 | 2,47 | 2,30 | 2,36 | -4,45% | 590.187,00 |
| 05.03.2025 | 2,41 | 2,48 | 2,35 | 2,47 | 2,92% | 352.921,00 |
| 04.03.2025 | 2,35 | 2,44 | 2,27 | 2,40 | 0,21% | 790.905,00 |
| 03.03.2025 | 2,54 | 2,57 | 2,39 | 2,40 | -5,71% | 947.597,00 |
| 28.02.2025 | 2,41 | 2,59 | 2,40 | 2,54 | 2,42% | 706.100,00 |
| 27.02.2025 | 2,46 | 2,59 | 2,46 | 2,48 | -1,20% | 680.571,00 |
| 26.02.2025 | 2,53 | 2,61 | 2,49 | 2,51 | 0,00% | 531.386,00 |
| 25.02.2025 | 2,50 | 2,54 | 2,35 | 2,51 | -0,79% | 1.707.854,00 |
| 24.02.2025 | 2,61 | 2,61 | 2,50 | 2,53 | -2,32% | 649.762,00 |
| 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 |