3,340$
1.705,41%
Echtzeit-Aktienkurs Flora Growth Corp
Bid:
Ask:
Aktienkurse zur Flora Growth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,52 | 1,57 | 1,21 | 1,30 | -34,34% | 4.123.418,00 |
| 12.12.2024 | 1,81 | 2,10 | 1,71 | 1,98 | 14,45% | 3.213.064,00 |
| 11.12.2024 | 1,73 | 1,88 | 1,63 | 1,73 | 2,37% | 1.692.135,00 |
| 10.12.2024 | 1,75 | 1,81 | 1,60 | 1,69 | 0,00% | 1.894.132,00 |
| 09.12.2024 | 1,71 | 1,84 | 1,66 | 1,69 | 1,20% | 322.712,00 |
| 06.12.2024 | 1,64 | 1,70 | 1,59 | 1,67 | 1,83% | 196.466,00 |
| 05.12.2024 | 1,66 | 1,69 | 1,57 | 1,64 | 3,14% | 355.551,00 |
| 04.12.2024 | 1,66 | 1,68 | 1,51 | 1,59 | -6,47% | 250.672,00 |
| 03.12.2024 | 1,73 | 1,75 | 1,57 | 1,70 | -0,58% | 342.146,00 |
| 02.12.2024 | 1,75 | 1,90 | 1,60 | 1,71 | -1,72% | 492.042,00 |
| 29.11.2024 | 1,55 | 1,77 | 1,51 | 1,74 | 10,83% | 287.376,00 |
| 27.11.2024 | 1,53 | 1,65 | 1,53 | 1,57 | 1,29% | 182.239,00 |
| 26.11.2024 | 1,56 | 1,59 | 1,46 | 1,55 | 2,65% | 240.749,00 |
| 25.11.2024 | 1,48 | 1,62 | 1,45 | 1,51 | 5,59% | 546.262,00 |
| 22.11.2024 | 1,31 | 1,44 | 1,30 | 1,43 | 17,21% | 278.077,00 |
| 20.11.2024 | 1,28 | 1,29 | 1,19 | 1,22 | -6,87% | 120.114,00 |
| 19.11.2024 | 1,25 | 1,38 | 1,21 | 1,31 | 9,17% | 515.740,00 |
| 18.11.2024 | 1,16 | 1,22 | 1,16 | 1,20 | 2,56% | 226.369,00 |
| 15.11.2024 | 1,34 | 1,35 | 1,16 | 1,17 | -10,69% | 148.011,00 |
| 14.11.2024 | 1,17 | 1,32 | 1,17 | 1,31 | 15,93% | 312.589,00 |
| 13.11.2024 | 1,15 | 1,21 | 1,11 | 1,13 | -4,24% | 397.017,00 |
| 12.11.2024 | 1,19 | 1,20 | 1,12 | 1,18 | -0,84% | 427.292,00 |
| 11.11.2024 | 1,22 | 1,23 | 1,11 | 1,19 | -6,30% | 399.665,00 |
| 08.11.2024 | 1,33 | 1,35 | 1,17 | 1,27 | -5,22% | 389.476,00 |
| 07.11.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 3,08% | 116.613,00 |
| 06.11.2024 | 1,50 | 1,50 | 1,27 | 1,30 | -16,67% | 580.234,00 |
| 05.11.2024 | 1,50 | 1,58 | 1,45 | 1,56 | 4,00% | 220.987,00 |
| 04.11.2024 | 1,40 | 1,63 | 1,40 | 1,50 | 10,29% | 569.844,00 |
| 01.11.2024 | 1,48 | 1,48 | 1,34 | 1,36 | -5,23% | 280.625,00 |
| 31.10.2024 | 1,57 | 1,57 | 1,41 | 1,44 | -13,29% | 650.881,00 |
| 30.10.2024 | 1,98 | 2,08 | 1,61 | 1,66 | -12,89% | 3.469.155,00 |
| 29.10.2024 | 2,05 | 2,05 | 1,81 | 1,90 | -4,04% | 329.996,00 |
| 28.10.2024 | 1,89 | 2,11 | 1,89 | 1,98 | 7,03% | 568.814,00 |
| 25.10.2024 | 1,65 | 1,86 | 1,63 | 1,85 | 11,45% | 325.104,00 |
| 24.10.2024 | 1,72 | 1,72 | 1,62 | 1,66 | -2,35% | 272.555,00 |
| 23.10.2024 | 1,56 | 1,72 | 1,52 | 1,70 | 9,68% | 291.943,00 |
| 22.10.2024 | 1,45 | 1,66 | 1,45 | 1,55 | 0,98% | 528.072,00 |
| 21.10.2024 | 1,57 | 1,61 | 1,42 | 1,54 | -4,66% | 384.463,00 |
| 18.10.2024 | 1,78 | 1,78 | 1,55 | 1,61 | -5,29% | 333.028,00 |
| 17.10.2024 | 1,75 | 1,85 | 1,66 | 1,70 | 0,00% | 414.646,00 |
| 16.10.2024 | 1,73 | 1,89 | 1,68 | 1,70 | 3,03% | 308.587,00 |
| 15.10.2024 | 1,88 | 1,90 | 1,49 | 1,65 | -10,81% | 550.273,00 |
| 14.10.2024 | 2,07 | 2,11 | 1,80 | 1,85 | -8,87% | 610.163,00 |
| 11.10.2024 | 1,90 | 2,06 | 1,85 | 2,03 | 8,56% | 312.091,00 |
| 10.10.2024 | 1,94 | 2,00 | 1,81 | 1,87 | 2,75% | 362.871,00 |
| 09.10.2024 | 1,77 | 1,98 | 1,57 | 1,82 | 5,20% | 591.826,00 |
| 08.10.2024 | 1,80 | 1,83 | 1,60 | 1,73 | 0,00% | 252.527,00 |
| 07.10.2024 | 1,57 | 1,79 | 1,57 | 1,73 | 10,90% | 356.737,00 |
| 04.10.2024 | 1,55 | 1,61 | 1,49 | 1,56 | 0,00% | 99.036,00 |
| 03.10.2024 | 1,72 | 1,72 | 1,50 | 1,56 | -8,77% | 156.461,00 |
| 02.10.2024 | 1,77 | 1,78 | 1,62 | 1,71 | -3,39% | 163.088,00 |
| 01.10.2024 | 1,64 | 1,85 | 1,56 | 1,77 | 15,69% | 1.179.742,00 |
| 30.09.2024 | 1,40 | 1,61 | 1,38 | 1,53 | 15,91% | 497.999,00 |
| 27.09.2024 | 1,30 | 1,38 | 1,30 | 1,32 | 3,94% | 65.957,00 |
| 26.09.2024 | 1,42 | 1,42 | 1,20 | 1,27 | -7,30% | 193.343,00 |
| 25.09.2024 | 1,38 | 1,40 | 1,31 | 1,37 | 1,48% | 96.957,00 |
| 24.09.2024 | 1,34 | 1,48 | 1,31 | 1,35 | 2,27% | 237.956,00 |
| 23.09.2024 | 1,42 | 1,42 | 1,29 | 1,32 | -5,04% | 144.190,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,28 | 1,39 | -2,11% | 308.905,00 |
| 19.09.2024 | 1,13 | 1,48 | 1,11 | 1,42 | 35,24% | 698.826,00 |
| 18.09.2024 | 1,17 | 1,18 | 1,04 | 1,05 | -9,48% | 199.509,00 |
| 17.09.2024 | 1,05 | 1,21 | 1,04 | 1,16 | 10,48% | 399.067,00 |
| 16.09.2024 | 0,99 | 1,10 | 0,99 | 1,05 | 8,47% | 85.215,00 |
| 13.09.2024 | 0,93 | 0,98 | 0,93 | 0,97 | 4,09% | 49.687,00 |
| 12.09.2024 | 0,95 | 0,97 | 0,92 | 0,93 | -1,06% | 21.508,00 |
| 11.09.2024 | 0,99 | 0,99 | 0,92 | 0,94 | -2,08% | 43.553,00 |
| 10.09.2024 | 1,01 | 1,02 | 0,95 | 0,96 | -1,03% | 42.047,00 |
| 09.09.2024 | 1,00 | 1,00 | 0,95 | 0,97 | -2,61% | 88.725,00 |
| 06.09.2024 | 0,98 | 1,01 | 0,94 | 1,00 | 4,29% | 81.443,00 |
| 05.09.2024 | 0,97 | 0,98 | 0,94 | 0,96 | -2,55% | 17.234,00 |
| 04.09.2024 | 0,99 | 1,01 | 0,98 | 0,98 | -1,01% | 15.071,00 |
| 03.09.2024 | 1,05 | 1,05 | 0,98 | 0,99 | -3,88% | 15.685,00 |
| 30.08.2024 | 1,03 | 1,06 | 0,98 | 1,03 | 0,00% | 62.509,00 |
| 29.08.2024 | 1,08 | 1,09 | 1,00 | 1,03 | -2,83% | 59.162,00 |
| 28.08.2024 | 1,05 | 1,10 | 1,03 | 1,06 | -1,40% | 28.273,00 |
| 27.08.2024 | 1,04 | 1,10 | 1,02 | 1,08 | 0,47% | 53.810,00 |
| 26.08.2024 | 1,04 | 1,07 | 0,99 | 1,07 | 3,38% | 46.641,00 |
| 23.08.2024 | 0,99 | 1,06 | 0,96 | 1,04 | 5,08% | 43.641,00 |
| 22.08.2024 | 0,91 | 1,00 | 0,91 | 0,99 | 4,79% | 101.508,00 |
| 21.08.2024 | 0,92 | 0,94 | 0,91 | 0,94 | 0,97% | 28.273,00 |
| 20.08.2024 | 0,94 | 0,94 | 0,90 | 0,93 | 0,00% | 49.779,00 |
| 19.08.2024 | 0,92 | 0,95 | 0,91 | 0,93 | 1,09% | 16.204,00 |
| 16.08.2024 | 0,92 | 0,94 | 0,91 | 0,92 | 0,11% | 28.699,00 |
| 15.08.2024 | 0,96 | 0,96 | 0,90 | 0,92 | 0,55% | 94.927,00 |
| 14.08.2024 | 0,92 | 0,93 | 0,90 | 0,92 | -1,61% | 26.948,00 |
| 13.08.2024 | 0,94 | 0,96 | 0,88 | 0,93 | 0,00% | 41.014,00 |
| 12.08.2024 | 0,96 | 0,96 | 0,92 | 0,93 | -1,06% | 24.029,00 |
| 09.08.2024 | 0,99 | 1,00 | 0,93 | 0,94 | -3,98% | 40.865,00 |
| 08.08.2024 | 0,93 | 1,00 | 0,91 | 0,98 | 9,02% | 79.410,00 |
| 07.08.2024 | 0,98 | 0,98 | 0,87 | 0,90 | -6,36% | 32.315,00 |
| 06.08.2024 | 0,91 | 0,98 | 0,85 | 0,96 | 10,23% | 87.737,00 |
| 05.08.2024 | 0,90 | 0,92 | 0,84 | 0,87 | -5,64% | 118.316,00 |
| 02.08.2024 | 1,00 | 1,00 | 0,91 | 0,92 | -6,87% | 75.805,00 |
| 01.08.2024 | 1,01 | 1,02 | 0,97 | 0,99 | -1,00% | 25.086,00 |
| 31.07.2024 | 1,05 | 1,07 | 1,00 | 1,00 | -4,76% | 44.980,00 |
| 30.07.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -0,94% | 28.275,00 |
| 29.07.2024 | 1,11 | 1,13 | 1,06 | 1,06 | -5,36% | 63.609,00 |
| 26.07.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 11.180,00 |
| 25.07.2024 | 1,11 | 1,15 | 1,08 | 1,13 | 1,80% | 31.023,00 |
| 24.07.2024 | 1,13 | 1,16 | 1,10 | 1,11 | -2,63% | 24.317,00 |