2,120€
0,14%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,08 | 2,08 | 2,01 | 2,03 | -2,32% | - |
| 04.05.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -0,24% | 9.368,00 |
| 30.04.2026 | 2,07 | 2,11 | 2,05 | 2,08 | 0,63% | - |
| 29.04.2026 | 2,15 | 2,17 | 2,04 | 2,07 | -3,64% | 2.609,00 |
| 28.04.2026 | 2,18 | 2,21 | 2,14 | 2,14 | -1,24% | - |
| 27.04.2026 | 2,10 | 2,19 | 2,06 | 2,17 | 3,19% | 90,00 |
| 24.04.2026 | 2,06 | 2,12 | 2,02 | 2,10 | 2,19% | 20.180,00 |
| 23.04.2026 | 2,21 | 2,33 | 2,04 | 2,06 | -7,63% | 62.974,00 |
| 22.04.2026 | 2,03 | 2,24 | 2,02 | 2,23 | 9,06% | 1.693,00 |
| 21.04.2026 | 2,09 | 2,12 | 2,03 | 2,04 | -2,62% | - |
| 20.04.2026 | 2,06 | 2,13 | 1,99 | 2,10 | 1,84% | 27.000,00 |
| 17.04.2026 | 2,05 | 2,10 | 2,04 | 2,06 | 0,64% | - |
| 16.04.2026 | 2,08 | 2,17 | 2,04 | 2,05 | -1,59% | - |
| 15.04.2026 | 1,98 | 2,09 | 1,98 | 2,08 | 5,05% | - |
| 14.04.2026 | 1,98 | 2,01 | 1,97 | 1,98 | -0,35% | 800,00 |
| 13.04.2026 | 2,00 | 2,01 | 1,95 | 1,99 | -0,15% | 11.200,00 |
| 10.04.2026 | 1,95 | 2,00 | 1,91 | 1,99 | 2,37% | 4.500,00 |
| 09.04.2026 | 1,98 | 2,00 | 1,94 | 1,94 | -1,82% | - |
| 08.04.2026 | 1,99 | 2,02 | 1,96 | 1,98 | 0,10% | 300,00 |
| 07.04.2026 | 2,01 | 2,02 | 1,96 | 1,98 | -2,56% | 3.684,00 |
| 02.04.2026 | 1,97 | 2,03 | 1,92 | 2,03 | 3,36% | - |
| 01.04.2026 | 1,97 | 1,99 | 1,92 | 1,96 | 0,41% | 10.968,00 |
| 31.03.2026 | 1,94 | 1,99 | 1,92 | 1,96 | 0,82% | 2.175,00 |
| 30.03.2026 | 1,99 | 2,00 | 1,92 | 1,94 | -1,42% | 10.126,00 |
| 27.03.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -1,55% | 2.500,00 |
| 26.03.2026 | 2,00 | 2,05 | 1,97 | 2,00 | 1,32% | - |
| 25.03.2026 | 1,95 | 2,02 | 1,94 | 1,97 | 1,18% | - |
| 24.03.2026 | 1,95 | 2,00 | 1,94 | 1,95 | -0,05% | - |
| 23.03.2026 | 1,95 | 1,97 | 1,89 | 1,95 | -0,51% | 16.800,00 |
| 20.03.2026 | 2,00 | 2,03 | 1,89 | 1,96 | -1,95% | 29.070,00 |
| 19.03.2026 | 2,14 | 2,16 | 1,97 | 2,00 | -7,19% | 19.215,00 |
| 18.03.2026 | 2,33 | 2,40 | 2,10 | 2,16 | -8,22% | 10.510,00 |
| 17.03.2026 | 2,18 | 2,47 | 2,13 | 2,35 | 9,21% | 7.266,00 |
| 16.03.2026 | 2,16 | 2,18 | 2,07 | 2,15 | -0,14% | 10.800,00 |
| 13.03.2026 | 2,12 | 2,18 | 2,10 | 2,15 | 1,80% | 51,00 |
| 12.03.2026 | 2,13 | 2,15 | 2,10 | 2,12 | -0,84% | - |
| 11.03.2026 | 2,12 | 2,15 | 2,10 | 2,13 | 0,38% | - |
| 10.03.2026 | 2,10 | 2,16 | 2,09 | 2,13 | 1,19% | 6.000,00 |
| 09.03.2026 | 2,13 | 2,15 | 2,06 | 2,10 | -1,41% | 3.640,00 |
| 06.03.2026 | 2,14 | 2,16 | 2,10 | 2,13 | -0,47% | - |
| 05.03.2026 | 2,13 | 2,15 | 2,09 | 2,14 | 0,71% | - |
| 04.03.2026 | 2,15 | 2,17 | 2,11 | 2,13 | -1,16% | 12.136,00 |
| 03.03.2026 | 2,16 | 2,20 | 2,09 | 2,15 | 0,00% | 8.255,00 |
| 02.03.2026 | 2,12 | 2,20 | 2,02 | 2,15 | 0,70% | 636,00 |
| 27.02.2026 | 2,21 | 2,23 | 2,13 | 2,14 | -4,26% | 2.800,00 |
| 26.02.2026 | 2,18 | 2,24 | 2,16 | 2,23 | 2,39% | - |
| 25.02.2026 | 2,18 | 2,22 | 2,15 | 2,18 | 0,00% | 500,00 |
| 24.02.2026 | 2,10 | 2,21 | 2,06 | 2,18 | 4,06% | 9.620,00 |
| 23.02.2026 | 2,09 | 2,17 | 2,05 | 2,09 | -0,48% | 8.916,00 |
| 20.02.2026 | 2,03 | 2,13 | 2,01 | 2,10 | 3,34% | 3.490,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,93 | 2,04 | 0,49% | - |
| 18.02.2026 | 2,00 | 2,04 | 1,98 | 2,03 | 1,50% | - |
| 17.02.2026 | 1,96 | 2,05 | 1,94 | 2,00 | 1,68% | - |
| 16.02.2026 | 1,96 | 1,98 | 1,96 | 1,96 | 0,20% | 4.642,00 |
| 13.02.2026 | 1,95 | 1,99 | 1,95 | 1,96 | 0,36% | - |
| 12.02.2026 | 1,97 | 1,98 | 1,89 | 1,95 | -0,76% | 6.744,00 |
| 11.02.2026 | 1,99 | 2,02 | 1,95 | 1,97 | -1,60% | - |
| 10.02.2026 | 2,04 | 2,05 | 1,99 | 2,00 | -1,96% | 4.500,00 |
| 09.02.2026 | 1,97 | 2,10 | 1,93 | 2,04 | 2,36% | 8.000,00 |
| 06.02.2026 | 1,93 | 2,01 | 1,92 | 1,99 | 3,11% | - |
| 05.02.2026 | 1,98 | 2,01 | 1,92 | 1,93 | -2,28% | - |
| 04.02.2026 | 1,92 | 1,98 | 1,88 | 1,98 | 2,92% | 3.382,00 |
| 03.02.2026 | 1,91 | 1,97 | 1,86 | 1,92 | 0,37% | 132,00 |
| 02.02.2026 | 1,88 | 1,97 | 1,84 | 1,91 | 1,65% | - |
| 30.01.2026 | 2,10 | 2,13 | 1,88 | 1,88 | -9,52% | 25.728,00 |
| 29.01.2026 | 2,07 | 2,17 | 2,01 | 2,08 | 0,24% | 50.881,00 |
| 28.01.2026 | 2,07 | 2,16 | 2,05 | 2,08 | 0,48% | 40.920,00 |
| 27.01.2026 | 2,13 | 2,14 | 2,06 | 2,07 | -2,04% | 333,00 |
| 26.01.2026 | 2,19 | 2,20 | 2,10 | 2,11 | -2,50% | 4.761,00 |
| 23.01.2026 | 2,23 | 2,23 | 2,16 | 2,16 | -2,74% | 5.550,00 |
| 22.01.2026 | 2,22 | 2,31 | 2,19 | 2,22 | 0,00% | 171,00 |
| 21.01.2026 | 2,20 | 2,25 | 2,18 | 2,22 | 1,28% | - |
| 20.01.2026 | 2,17 | 2,26 | 2,13 | 2,20 | 0,32% | 28.000,00 |
| 19.01.2026 | 2,20 | 2,24 | 2,18 | 2,19 | -0,45% | - |
| 16.01.2026 | 2,16 | 2,24 | 2,14 | 2,20 | 0,69% | - |
| 15.01.2026 | 2,22 | 2,24 | 2,13 | 2,18 | -2,02% | 15.255,00 |
| 14.01.2026 | 2,30 | 2,30 | 2,22 | 2,23 | -2,83% | 7.700,00 |
| 13.01.2026 | 2,30 | 2,34 | 2,28 | 2,29 | -1,71% | 9.036,00 |
| 12.01.2026 | 2,29 | 2,35 | 2,24 | 2,33 | 1,88% | - |
| 09.01.2026 | 2,31 | 2,43 | 2,29 | 2,29 | -0,56% | - |
| 08.01.2026 | 2,29 | 2,32 | 2,28 | 2,30 | 0,57% | 9.150,00 |
| 07.01.2026 | 2,30 | 2,33 | 2,28 | 2,29 | -0,22% | - |
| 06.01.2026 | 2,36 | 2,39 | 2,30 | 2,30 | -2,96% | 9.045,00 |
| 05.01.2026 | 2,38 | 2,47 | 2,35 | 2,37 | -1,17% | 79.181,00 |
| 02.01.2026 | 2,27 | 2,44 | 2,25 | 2,39 | 5,88% | 35.914,00 |
| 30.12.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,22% | 386,00 |
| 29.12.2025 | 2,37 | 2,42 | 2,26 | 2,29 | -3,87% | 31.891,00 |
| 23.12.2025 | 2,38 | 2,44 | 2,34 | 2,38 | -0,13% | 3.929,00 |
| 22.12.2025 | 2,37 | 2,41 | 2,26 | 2,38 | 0,34% | 29.505,00 |
| 19.12.2025 | 2,38 | 2,51 | 2,32 | 2,38 | -0,13% | 5.500,00 |
| 18.12.2025 | 2,35 | 2,56 | 2,29 | 2,38 | 1,41% | 15.100,00 |
| 17.12.2025 | 2,46 | 2,59 | 2,21 | 2,35 | -4,09% | 1.998,00 |
| 16.12.2025 | 2,33 | 2,53 | 2,30 | 2,45 | 5,62% | 12.000,00 |
| 15.12.2025 | 2,57 | 2,59 | 2,31 | 2,32 | -6,46% | 4.225,00 |
| 12.12.2025 | 2,54 | 2,57 | 2,35 | 2,48 | 10,99% | 27.000,00 |
| 11.12.2025 | 2,15 | 2,28 | 2,11 | 2,23 | 3,58% | - |
| 10.12.2025 | 2,16 | 2,19 | 2,13 | 2,15 | 0,00% | - |
| 09.12.2025 | 2,11 | 2,19 | 2,11 | 2,15 | 0,94% | - |
| 08.12.2025 | 2,16 | 2,20 | 2,13 | 2,13 | -1,39% | 6.232,00 |
| 05.12.2025 | 2,23 | 2,25 | 2,16 | 2,16 | -3,22% | 41.750,00 |