8,450$
-13,24%
Echtzeit-Aktienkurs Flora Growth Corp
Bid:
Ask:
Aktienkurse zur Flora Growth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,40 | 9,40 | 8,29 | 8,45 | -13,24% | 47.311,00 |
| 12.12.2025 | 10,85 | 11,06 | 8,88 | 9,74 | 0,83% | 253.330,00 |
| 11.12.2025 | 10,45 | 10,95 | 9,41 | 9,66 | 0,52% | 68.204,00 |
| 10.12.2025 | 9,85 | 10,02 | 9,28 | 9,61 | 2,56% | 6.641,00 |
| 09.12.2025 | 9,62 | 11,22 | 9,30 | 9,37 | 2,29% | 24.480,00 |
| 08.12.2025 | 9,66 | 10,42 | 8,56 | 9,16 | -9,75% | 41.395,00 |
| 05.12.2025 | 10,20 | 10,78 | 9,55 | 10,15 | -2,87% | 12.737,00 |
| 04.12.2025 | 9,96 | 13,70 | 9,15 | 10,45 | 5,56% | 157.267,00 |
| 03.12.2025 | 9,10 | 9,90 | 8,20 | 9,90 | 18,00% | 20.718,00 |
| 02.12.2025 | 8,18 | 9,10 | 8,11 | 8,39 | 1,70% | 6.377,00 |
| 01.12.2025 | 8,37 | 8,37 | 8,09 | 8,25 | -0,06% | 2.916,00 |
| 28.11.2025 | 8,18 | 8,36 | 8,18 | 8,26 | 3,19% | 3.486,00 |
| 26.11.2025 | 8,14 | 8,29 | 8,00 | 8,00 | 2,64% | 2.305,00 |
| 25.11.2025 | 7,46 | 8,13 | 7,46 | 7,79 | -1,09% | 4.662,00 |
| 24.11.2025 | 7,00 | 8,53 | 7,00 | 7,88 | 15,04% | 14.531,00 |
| 20.11.2025 | 7,56 | 7,78 | 6,80 | 6,85 | -10,46% | 11.851,00 |
| 19.11.2025 | 7,70 | 8,00 | 7,63 | 7,65 | 2,55% | 5.915,00 |
| 18.11.2025 | 7,31 | 7,75 | 7,31 | 7,46 | 0,13% | 8.342,00 |
| 17.11.2025 | 7,60 | 7,98 | 7,12 | 7,45 | -5,16% | 7.130,00 |
| 13.11.2025 | 8,04 | 8,27 | 7,69 | 7,86 | -4,80% | 6.663,00 |
| 12.11.2025 | 8,22 | 8,73 | 7,91 | 8,25 | -3,16% | 7.408,00 |
| 11.11.2025 | 8,10 | 8,56 | 7,93 | 8,52 | 5,19% | 8.863,00 |
| 10.11.2025 | 8,10 | 9,09 | 7,66 | 8,10 | 1,25% | 8.925,00 |
| 07.11.2025 | 8,05 | 8,31 | 7,30 | 8,00 | -0,68% | 14.649,00 |
| 06.11.2025 | 9,84 | 9,84 | 8,05 | 8,06 | -15,21% | 27.255,00 |
| 05.11.2025 | 10,25 | 10,25 | 9,12 | 9,50 | 1,28% | 27.892,00 |
| 04.11.2025 | 8,82 | 10,06 | 8,82 | 9,38 | 4,54% | 21.699,00 |
| 03.11.2025 | 9,11 | 9,52 | 8,73 | 8,97 | -6,92% | 13.601,00 |
| 31.10.2025 | 9,54 | 9,79 | 9,11 | 9,64 | 4,33% | 11.473,00 |
| 30.10.2025 | 10,10 | 10,30 | 8,75 | 9,24 | -10,72% | 44.080,00 |
| 29.10.2025 | 11,66 | 11,83 | 10,14 | 10,35 | -11,01% | 23.248,00 |
| 28.10.2025 | 12,08 | 13,68 | 11,05 | 11,63 | -0,34% | 25.036,00 |
| 27.10.2025 | 12,97 | 13,11 | 11,67 | 11,67 | -12,26% | 31.527,00 |
| 24.10.2025 | 14,56 | 14,56 | 13,00 | 13,30 | -4,11% | 45.462,00 |
| 23.10.2025 | 15,60 | 15,63 | 13,63 | 13,87 | -9,23% | 33.923,00 |
| 22.10.2025 | 17,40 | 17,53 | 14,52 | 15,28 | -11,16% | 34.139,00 |
| 21.10.2025 | 18,60 | 18,60 | 17,00 | 17,20 | -7,33% | 33.039,00 |
| 20.10.2025 | 18,52 | 19,50 | 18,14 | 18,56 | 3,11% | 12.093,00 |
| 17.10.2025 | 19,63 | 19,68 | 17,79 | 18,00 | -5,29% | 8.592,00 |
| 16.10.2025 | 20,04 | 20,10 | 18,60 | 19,01 | -4,74% | 11.519,00 |
| 15.10.2025 | 20,22 | 20,45 | 18,89 | 19,95 | 2,78% | 24.333,00 |
| 14.10.2025 | 18,00 | 19,45 | 18,00 | 19,41 | 7,18% | 17.643,00 |
| 13.10.2025 | 17,93 | 18,75 | 17,53 | 18,11 | 5,41% | 37.480,00 |
| 10.10.2025 | 18,72 | 19,59 | 16,91 | 17,18 | -9,67% | 46.168,00 |
| 09.10.2025 | 19,29 | 20,45 | 19,02 | 19,02 | -1,09% | 47.783,00 |
| 08.10.2025 | 17,98 | 19,28 | 17,98 | 19,23 | 6,42% | 11.229,00 |
| 07.10.2025 | 19,75 | 19,75 | 17,77 | 18,07 | -8,60% | 34.629,00 |
| 06.10.2025 | 19,22 | 20,18 | 18,54 | 19,77 | 9,65% | 18.834,00 |
| 02.10.2025 | 18,60 | 18,88 | 17,50 | 18,03 | -1,64% | 59.425,00 |
| 01.10.2025 | 17,51 | 19,67 | 17,51 | 18,33 | 6,14% | 33.036,00 |
| 30.09.2025 | 21,02 | 21,24 | 16,85 | 17,27 | -22,00% | 73.474,00 |
| 29.09.2025 | 21,00 | 22,95 | 21,00 | 22,14 | 4,93% | 46.057,00 |
| 26.09.2025 | 22,06 | 22,78 | 20,76 | 21,10 | -6,35% | 17.856,00 |
| 25.09.2025 | 21,17 | 23,70 | 21,17 | 22,53 | -0,04% | 43.796,00 |
| 24.09.2025 | 22,90 | 25,00 | 20,01 | 22,54 | -6,24% | 72.301,00 |
| 23.09.2025 | 33,51 | 33,69 | 23,37 | 24,04 | -28,26% | 176.762,00 |
| 22.09.2025 | 47,00 | 47,00 | 30,60 | 33,51 | 23,20% | 1.279.951,00 |
| 19.09.2025 | 27,19 | 28,00 | 25,03 | 27,20 | 5,55% | 37.321,00 |
| 18.09.2025 | 28,81 | 29,70 | 23,00 | 25,77 | -13,55% | 56.491,00 |
| 17.09.2025 | 28,45 | 32,65 | 27,87 | 29,81 | 6,85% | 38.241,00 |
| 16.09.2025 | 26,10 | 27,90 | 25,79 | 27,90 | 9,84% | 16.482,00 |
| 15.09.2025 | 25,10 | 25,70 | 25,01 | 25,40 | 4,74% | 6.344,00 |
| 12.09.2025 | 24,29 | 24,95 | 22,46 | 24,25 | 1,89% | 5.806,00 |
| 11.09.2025 | 22,50 | 23,80 | 22,46 | 23,80 | 8,18% | 9.247,00 |
| 10.09.2025 | 22,30 | 22,79 | 22,00 | 22,00 | -1,35% | 8.180,00 |
| 09.09.2025 | 23,59 | 23,59 | 22,14 | 22,30 | -5,47% | 20.232,00 |
| 08.09.2025 | 22,80 | 23,59 | 22,80 | 23,59 | 4,84% | 7.501,00 |
| 05.09.2025 | 21,46 | 23,55 | 21,46 | 22,50 | 2,69% | 7.146,00 |
| 04.09.2025 | 22,36 | 22,56 | 21,70 | 21,91 | -2,58% | 2.800,00 |
| 03.09.2025 | 21,92 | 22,60 | 21,92 | 22,49 | -0,97% | 5.665,00 |
| 02.09.2025 | 21,28 | 22,95 | 21,28 | 22,71 | 11,05% | 18.066,00 |
| 29.08.2025 | 21,60 | 22,11 | 20,45 | 20,45 | -1,21% | 7.319,00 |
| 28.08.2025 | 21,61 | 21,61 | 19,62 | 20,70 | -6,22% | 20.729,00 |
| 27.08.2025 | 21,50 | 22,07 | 21,50 | 22,07 | -0,67% | 1.495,00 |
| 26.08.2025 | 20,11 | 22,22 | 20,11 | 22,22 | 7,66% | 6.268,00 |
| 25.08.2025 | 20,58 | 20,92 | 20,22 | 20,64 | -2,71% | 21.689,00 |
| 22.08.2025 | 20,08 | 21,73 | 20,08 | 21,22 | 6,49% | 3.515,00 |
| 21.08.2025 | 20,67 | 20,67 | 19,51 | 19,92 | -1,43% | 9.606,00 |
| 20.08.2025 | 20,76 | 21,01 | 19,75 | 20,21 | 7,61% | 10.067,00 |
| 19.08.2025 | 23,77 | 23,90 | 18,78 | 18,78 | -19,64% | 15.130,00 |
| 18.08.2025 | 23,53 | 24,59 | 23,00 | 23,37 | -3,83% | 6.972,00 |
| 15.08.2025 | 23,97 | 24,86 | 22,90 | 24,30 | 3,40% | 24.042,00 |
| 14.08.2025 | 20,31 | 24,24 | 19,88 | 23,50 | 17,65% | 29.391,00 |
| 13.08.2025 | 18,05 | 20,90 | 17,90 | 19,98 | 12,60% | 30.569,00 |
| 12.08.2025 | 20,77 | 21,35 | 17,60 | 17,74 | -13,88% | 21.675,00 |
| 11.08.2025 | 18,90 | 24,85 | 18,70 | 20,60 | 9,78% | 56.631,00 |
| 08.08.2025 | 17,31 | 18,77 | 17,20 | 18,77 | 7,72% | 14.638,00 |
| 07.08.2025 | 17,72 | 19,24 | 16,08 | 17,42 | -9,22% | 16.504,00 |
| 06.08.2025 | 19,75 | 19,75 | 17,78 | 19,19 | -2,34% | 12.537,00 |
| 05.08.2025 | 21,45 | 21,60 | 17,53 | 19,65 | -8,48% | 25.016,00 |
| 04.08.2025 | 18,70 | 21,47 | 15,15 | 21,47 | 4.109,80% | 40.034,00 |
| 01.08.2025 | 0,57 | 0,58 | 0,50 | 0,51 | -13,27% | 408.095,00 |
| 31.07.2025 | 0,58 | 0,64 | 0,58 | 0,59 | -6,67% | 596.663,00 |
| 30.07.2025 | 0,65 | 0,65 | 0,61 | 0,63 | -3,08% | 48.416,00 |
| 29.07.2025 | 0,61 | 0,68 | 0,60 | 0,65 | 7,26% | 388.669,00 |
| 28.07.2025 | 0,62 | 0,62 | 0,60 | 0,61 | -1,46% | 57.815,00 |
| 25.07.2025 | 0,64 | 0,64 | 0,60 | 0,62 | -2,84% | 90.380,00 |
| 24.07.2025 | 0,65 | 0,65 | 0,61 | 0,63 | 3,77% | 90.959,00 |
| 23.07.2025 | 0,63 | 0,68 | 0,61 | 0,61 | -6,73% | 235.548,00 |
| 22.07.2025 | 0,62 | 0,68 | 0,61 | 0,65 | 0,93% | 351.172,00 |