2,505$
0,60%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,49 | 2,53 | 2,44 | 2,51 | 1,21% | 278.220,00 |
| 07.05.2026 | 2,50 | 2,56 | 2,47 | 2,48 | -0,40% | 382.703,00 |
| 06.05.2026 | 2,37 | 2,54 | 2,34 | 2,49 | 5,06% | 577.747,00 |
| 05.05.2026 | 2,41 | 2,43 | 2,35 | 2,37 | -2,07% | 259.582,00 |
| 04.05.2026 | 2,44 | 2,46 | 2,40 | 2,42 | -1,22% | 338.861,00 |
| 01.05.2026 | 2,43 | 2,49 | 2,42 | 2,45 | 0,62% | 334.565,00 |
| 30.04.2026 | 2,44 | 2,47 | 2,41 | 2,44 | 1,46% | 217.455,00 |
| 29.04.2026 | 2,48 | 2,48 | 2,38 | 2,40 | -4,38% | 442.720,00 |
| 28.04.2026 | 2,55 | 2,55 | 2,51 | 2,51 | -1,57% | 280.425,00 |
| 27.04.2026 | 2,48 | 2,57 | 2,45 | 2,55 | 3,24% | 543.632,00 |
| 24.04.2026 | 2,41 | 2,49 | 2,36 | 2,47 | 2,92% | 541.162,00 |
| 23.04.2026 | 2,67 | 2,67 | 2,38 | 2,40 | -7,16% | 1.067.537,00 |
| 22.04.2026 | 2,38 | 2,63 | 2,38 | 2,59 | 8,61% | 1.078.467,00 |
| 21.04.2026 | 2,46 | 2,50 | 2,38 | 2,38 | -3,84% | 277.010,00 |
| 20.04.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 1,85% | 377.618,00 |
| 17.04.2026 | 2,46 | 2,48 | 2,41 | 2,43 | 0,83% | 365.350,00 |
| 16.04.2026 | 2,50 | 2,51 | 2,40 | 2,41 | -2,03% | 268.441,00 |
| 15.04.2026 | 2,32 | 2,48 | 2,32 | 2,46 | 5,13% | 429.202,00 |
| 14.04.2026 | 2,35 | 2,37 | 2,32 | 2,34 | 0,21% | 258.698,00 |
| 13.04.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 0,21% | 294.037,00 |
| 10.04.2026 | 2,30 | 2,35 | 2,29 | 2,33 | 2,42% | 358.253,00 |
| 09.04.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -1,94% | 342.502,00 |
| 08.04.2026 | 2,34 | 2,37 | 2,29 | 2,32 | 1,31% | 435.000,00 |
| 07.04.2026 | 2,33 | 2,33 | 2,26 | 2,29 | -1,29% | 320.730,00 |
| 06.04.2026 | 2,31 | 2,39 | 2,31 | 2,32 | 0,43% | 310.095,00 |
| 02.04.2026 | 2,22 | 2,34 | 2,22 | 2,31 | 1,76% | 347.538,00 |
| 01.04.2026 | 2,29 | 2,32 | 2,23 | 2,27 | -0,87% | 276.367,00 |
| 31.03.2026 | 2,22 | 2,30 | 2,21 | 2,29 | 2,92% | 324.488,00 |
| 30.03.2026 | 2,25 | 2,28 | 2,21 | 2,23 | -1,55% | 457.776,00 |
| 27.03.2026 | 2,30 | 2,33 | 2,25 | 2,26 | -2,59% | 618.919,00 |
| 26.03.2026 | 2,30 | 2,37 | 2,28 | 2,32 | 0,43% | 721.396,00 |
| 25.03.2026 | 2,26 | 2,34 | 2,26 | 2,31 | 2,21% | 387.741,00 |
| 24.03.2026 | 2,27 | 2,32 | 2,24 | 2,26 | -0,22% | 285.473,00 |
| 23.03.2026 | 2,28 | 2,28 | 2,18 | 2,27 | 1,12% | 497.396,00 |
| 20.03.2026 | 2,30 | 2,32 | 2,18 | 2,24 | -3,03% | 832.550,00 |
| 19.03.2026 | 2,44 | 2,44 | 2,27 | 2,31 | -6,10% | 853.225,00 |
| 18.03.2026 | 2,70 | 2,70 | 2,41 | 2,46 | -1,20% | 1.201.723,00 |
| 17.03.2026 | 2,50 | 2,57 | 2,46 | 2,49 | 0,00% | 1.019.884,00 |
| 16.03.2026 | 2,47 | 2,49 | 2,44 | 2,49 | 1,22% | 256.672,00 |
| 13.03.2026 | 2,40 | 2,49 | 2,40 | 2,46 | 1,23% | 316.454,00 |
| 12.03.2026 | 2,46 | 2,48 | 2,43 | 2,43 | -1,62% | 196.875,00 |
| 11.03.2026 | 2,46 | 2,49 | 2,44 | 2,47 | 0,00% | 129.303,00 |
| 10.03.2026 | 2,43 | 2,52 | 2,43 | 2,47 | 1,23% | 257.600,00 |
| 09.03.2026 | 2,43 | 2,47 | 2,38 | 2,44 | -1,61% | 350.815,00 |
| 06.03.2026 | 2,45 | 2,48 | 2,43 | 2,48 | -0,40% | 292.218,00 |
| 05.03.2026 | 2,47 | 2,50 | 2,42 | 2,49 | 0,81% | 319.556,00 |
| 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 |
| 02.01.2026 | 2,66 | 2,86 | 2,66 | 2,80 | 5,66% | 622.091,00 |
| 31.12.2025 | 2,62 | 2,68 | 2,61 | 2,65 | 1,15% | 394.218,00 |
| 30.12.2025 | 2,68 | 2,71 | 2,62 | 2,62 | -2,60% | 424.910,00 |
| 29.12.2025 | 2,76 | 2,81 | 2,65 | 2,69 | -3,24% | 499.854,00 |
| 26.12.2025 | 2,79 | 2,87 | 2,74 | 2,78 | -1,42% | 219.503,00 |
| 24.12.2025 | 2,80 | 2,88 | 2,77 | 2,82 | 0,71% | 248.842,00 |
| 23.12.2025 | 2,79 | 2,87 | 2,75 | 2,80 | 0,00% | 762.008,00 |
| 22.12.2025 | 2,79 | 2,81 | 2,65 | 2,80 | 1,08% | 820.798,00 |
| 19.12.2025 | 2,90 | 2,95 | 2,72 | 2,77 | -0,72% | 1.040.966,00 |
| 18.12.2025 | 2,78 | 3,01 | 2,75 | 2,79 | 1,09% | 2.076.260,00 |
| 17.12.2025 | 2,99 | 3,01 | 2,75 | 2,76 | -4,50% | 1.194.202,00 |
| 16.12.2025 | 2,71 | 2,97 | 2,71 | 2,89 | 5,86% | 1.104.551,00 |
| 15.12.2025 | 2,94 | 2,95 | 2,71 | 2,73 | -6,51% | 1.232.898,00 |