2,285€
0,22%
Echtzeit-Aktienkurs High Tide
Bid:
Ask:
Aktienkurse zur High Tide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,29 | 2,31 | 2,23 | 2,29 | 0,22% | 688,00 |
| 11.11.2026 | 2,31 | 2,35 | 2,27 | 2,28 | -0,65% | - |
| 10.11.2026 | 2,40 | 2,45 | 2,23 | 2,30 | -3,57% | 31.892,00 |
| 09.11.2026 | 2,36 | 2,38 | 2,28 | 2,38 | 0,63% | 364,00 |
| 06.11.2026 | 2,36 | 2,40 | 2,32 | 2,37 | 0,51% | 17.013,00 |
| 05.11.2026 | 2,50 | 2,51 | 2,33 | 2,35 | -5,69% | 850,00 |
| 04.11.2026 | 2,43 | 2,53 | 2,42 | 2,50 | 2,46% | 232,00 |
| 03.11.2026 | 2,31 | 2,45 | 2,21 | 2,44 | 2,96% | 1.430,00 |
| 02.11.2026 | 2,30 | 2,40 | 2,27 | 2,37 | 2,60% | 4.740,00 |
| 30.10.2026 | 2,39 | 2,39 | 2,27 | 2,31 | -3,56% | 13.060,00 |
| 29.10.2026 | 2,42 | 2,42 | 2,37 | 2,39 | -1,04% | 39,00 |
| 28.10.2026 | 2,41 | 2,48 | 2,37 | 2,42 | 0,00% | 3.454,00 |
| 27.10.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 4,09% | 3.750,00 |
| 26.10.2026 | 2,32 | 2,33 | 2,28 | 2,32 | -0,43% | - |
| 23.10.2026 | 2,34 | 2,38 | 2,31 | 2,33 | -1,48% | - |
| 22.10.2026 | 2,39 | 2,43 | 2,30 | 2,37 | -0,42% | 60,00 |
| 21.10.2026 | 2,36 | 2,40 | 2,33 | 2,38 | 2,59% | 10.397,00 |
| 20.10.2026 | 2,34 | 2,37 | 2,32 | 2,32 | -1,07% | - |
| 19.10.2026 | 2,28 | 2,37 | 2,27 | 2,34 | 2,18% | 6.909,00 |
| 16.10.2026 | 2,29 | 2,31 | 2,25 | 2,29 | -1,29% | - |
| 15.10.2026 | 2,29 | 2,34 | 2,27 | 2,32 | -0,85% | - |
| 14.10.2026 | 2,29 | 2,36 | 2,27 | 2,34 | -0,85% | 2.469,00 |
| 13.10.2026 | 2,31 | 2,36 | 2,27 | 2,36 | 1,72% | - |
| 12.10.2026 | 2,34 | 2,39 | 2,30 | 2,32 | -2,93% | - |
| 09.10.2026 | 2,29 | 2,39 | 2,25 | 2,39 | 5,52% | 911,00 |
| 08.10.2026 | 2,43 | 2,45 | 2,24 | 2,27 | -7,36% | 3.616,00 |
| 07.10.2026 | 2,43 | 2,49 | 2,40 | 2,45 | 1,03% | - |
| 06.10.2026 | 2,44 | 2,46 | 2,39 | 2,42 | -0,41% | 2.140,00 |
| 05.10.2026 | 2,34 | 2,44 | 2,33 | 2,43 | 3,62% | 4.664,00 |
| 02.10.2026 | 2,38 | 2,43 | 2,32 | 2,35 | -2,90% | 19.260,00 |
| 01.10.2026 | 2,41 | 2,47 | 2,37 | 2,42 | -0,41% | 12,00 |
| 30.09.2026 | 2,46 | 2,47 | 2,35 | 2,43 | -0,82% | 61.890,00 |
| 29.09.2026 | 2,47 | 2,50 | 2,44 | 2,45 | -0,61% | 1.336,00 |
| 28.09.2026 | 2,42 | 2,50 | 2,38 | 2,46 | 0,61% | - |
| 25.09.2026 | 2,37 | 2,47 | 2,35 | 2,45 | 3,16% | 12.819,00 |
| 24.09.2026 | 2,38 | 2,40 | 2,34 | 2,37 | -0,21% | - |
| 23.09.2026 | 2,41 | 2,42 | 2,34 | 2,38 | -1,78% | 14.700,00 |
| 22.09.2026 | 2,27 | 2,42 | 2,27 | 2,42 | 5,68% | 8.626,00 |
| 21.09.2026 | 2,26 | 2,32 | 2,22 | 2,29 | 1,92% | 6.950,00 |
| 18.09.2026 | 2,34 | 2,34 | 2,22 | 2,25 | -3,02% | 21.956,00 |
| 17.09.2026 | 2,34 | 2,41 | 2,30 | 2,32 | -1,20% | 30.600,00 |
| 16.09.2026 | 2,21 | 2,37 | 2,17 | 2,34 | 5,78% | 18.200,00 |
| 15.09.2026 | 2,30 | 2,33 | 2,16 | 2,22 | -6,26% | 48.542,00 |
| 14.09.2026 | 2,21 | 2,53 | 2,18 | 2,36 | 8,89% | 36.596,00 |
| 11.09.2026 | 2,22 | 2,24 | 2,14 | 2,17 | -1,36% | - |
| 10.09.2026 | 2,21 | 2,27 | 2,19 | 2,20 | -0,68% | 10.287,00 |
| 09.09.2026 | 2,31 | 2,31 | 2,22 | 2,22 | -4,03% | 860,00 |
| 08.09.2026 | 2,21 | 2,32 | 2,20 | 2,31 | 4,67% | - |
| 07.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | 20.500,00 |
| 04.09.2026 | 2,17 | 2,21 | 2,14 | 2,21 | 2,79% | - |
| 03.09.2026 | 2,18 | 2,21 | 2,15 | 2,15 | -0,23% | - |
| 02.09.2026 | 2,14 | 2,22 | 2,12 | 2,16 | 0,70% | - |
| 01.09.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -1,06% | 50.000,00 |
| 31.08.2026 | 2,17 | 2,20 | 2,15 | 2,16 | -0,32% | - |
| 28.08.2026 | 2,21 | 2,23 | 2,14 | 2,17 | -1,50% | - |
| 27.08.2026 | 2,18 | 2,26 | 2,16 | 2,20 | 0,92% | 53.039,00 |
| 26.08.2026 | 2,20 | 2,24 | 2,15 | 2,18 | -0,68% | 3.746,00 |
| 25.08.2026 | 2,13 | 2,20 | 2,09 | 2,20 | 2,09% | - |
| 24.08.2026 | 2,11 | 2,15 | 2,06 | 2,15 | 2,13% | 51,00 |
| 21.08.2026 | 2,09 | 2,13 | 2,07 | 2,11 | 0,24% | 25.686,00 |
| 20.08.2026 | 2,09 | 2,11 | 2,07 | 2,10 | 0,24% | - |
| 19.08.2026 | 2,05 | 2,11 | 2,04 | 2,10 | 3,60% | 500,00 |
| 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 |