2,475$
-0,28%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,45 | 2,48 | 2,43 | 2,48 | -0,26% | 3.395,00 |
| 05.03.2026 | 2,47 | 2,50 | 2,42 | 2,48 | 0,47% | 3.395,00 |
| 04.03.2026 | 2,51 | 2,52 | 2,46 | 2,47 | -1,20% | 485.346,00 |
| 03.03.2026 | 2,46 | 2,56 | 2,41 | 2,50 | -0,79% | 696.535,00 |
| 02.03.2026 | 2,52 | 2,54 | 2,47 | 2,52 | -0,40% | 632.507,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,51 | 2,53 | -3,44% | 711.709,00 |
| 26.02.2026 | 2,59 | 2,64 | 2,55 | 2,62 | 1,95% | 443.588,00 |
| 25.02.2026 | 2,56 | 2,62 | 2,56 | 2,57 | 0,39% | 240.069,00 |
| 24.02.2026 | 2,49 | 2,61 | 2,42 | 2,56 | 4,07% | 713.697,00 |
| 23.02.2026 | 2,47 | 2,56 | 2,42 | 2,46 | -1,20% | 602.845,00 |
| 20.02.2026 | 2,37 | 2,52 | 2,37 | 2,49 | 3,75% | 538.154,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 0,84% | 310.505,00 |
| 18.02.2026 | 2,33 | 2,41 | 2,33 | 2,38 | 0,42% | 505.146,00 |
| 17.02.2026 | 2,30 | 2,43 | 2,28 | 2,37 | 2,60% | 450.506,00 |
| 13.02.2026 | 2,32 | 2,36 | 2,31 | 2,31 | 0,00% | 243.709,00 |
| 12.02.2026 | 2,34 | 2,35 | 2,24 | 2,31 | -0,86% | 295.043,00 |
| 11.02.2026 | 2,38 | 2,39 | 2,31 | 2,33 | -2,10% | 391.344,00 |
| 10.02.2026 | 2,41 | 2,45 | 2,36 | 2,38 | -1,65% | 323.911,00 |
| 09.02.2026 | 2,33 | 2,50 | 2,33 | 2,42 | 2,98% | 455.624,00 |
| 06.02.2026 | 2,27 | 2,38 | 2,27 | 2,35 | 3,52% | 389.506,00 |
| 05.02.2026 | 2,31 | 2,38 | 2,27 | 2,27 | -2,58% | 680.871,00 |
| 04.02.2026 | 2,23 | 2,34 | 2,22 | 2,33 | 3,10% | 546.810,00 |
| 03.02.2026 | 2,24 | 2,30 | 2,19 | 2,26 | 0,44% | 820.705,00 |
| 02.02.2026 | 2,25 | 2,34 | 2,23 | 2,25 | 0,90% | 618.020,00 |
| 30.01.2026 | 2,39 | 2,42 | 2,22 | 2,23 | -8,23% | 1.194.645,00 |
| 29.01.2026 | 2,45 | 2,49 | 2,40 | 2,43 | -2,02% | 836.639,00 |
| 28.01.2026 | 2,47 | 2,52 | 2,46 | 2,48 | 0,40% | 493.342,00 |
| 27.01.2026 | 2,50 | 2,54 | 2,47 | 2,47 | -1,20% | 338.287,00 |
| 26.01.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -1,57% | 466.362,00 |
| 23.01.2026 | 2,54 | 2,62 | 2,54 | 2,54 | -2,68% | 496.620,00 |
| 22.01.2026 | 2,59 | 2,72 | 2,59 | 2,61 | 0,77% | 337.778,00 |
| 21.01.2026 | 2,61 | 2,63 | 2,54 | 2,59 | 1,57% | 481.286,00 |
| 20.01.2026 | 2,50 | 2,65 | 2,50 | 2,55 | 0,00% | 587.265,00 |
| 16.01.2026 | 2,50 | 2,60 | 2,50 | 2,55 | 1,59% | 276.451,00 |
| 15.01.2026 | 2,57 | 2,59 | 2,45 | 2,51 | -3,09% | 474.156,00 |
| 14.01.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -3,36% | 290.095,00 |
| 13.01.2026 | 2,70 | 2,73 | 2,64 | 2,68 | -1,11% | 215.069,00 |
| 12.01.2026 | 2,66 | 2,75 | 2,62 | 2,71 | 1,88% | 299.022,00 |
| 09.01.2026 | 2,75 | 2,77 | 2,66 | 2,66 | -0,75% | 219.015,00 |
| 08.01.2026 | 2,67 | 2,71 | 2,65 | 2,68 | 0,00% | 231.652,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,66 | 2,68 | -0,37% | 312.450,00 |
| 06.01.2026 | 2,77 | 2,79 | 2,68 | 2,69 | -2,18% | 273.858,00 |
| 05.01.2026 | 2,80 | 2,88 | 2,75 | 2,75 | -1,79% | 328.831,00 |