0,936$
-2,52%
Echtzeit-Aktienkurs Flora Growth Corp
Bid:
Ask:
Aktienkurse zur Flora Growth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 0,97 | 1,00 | 0,91 | 0,94 | -2,50% | 120.579,00 |
| 17.01.2025 | 0,94 | 0,99 | 0,93 | 0,96 | 3,23% | 131.904,00 |
| 16.01.2025 | 0,95 | 0,98 | 0,93 | 0,93 | -2,11% | 86.892,00 |
| 15.01.2025 | 0,93 | 0,97 | 0,90 | 0,95 | 0,53% | 146.897,00 |
| 14.01.2025 | 0,93 | 0,96 | 0,91 | 0,95 | 1,72% | 90.446,00 |
| 13.01.2025 | 0,95 | 0,97 | 0,89 | 0,93 | -3,23% | 299.172,00 |
| 10.01.2025 | 1,01 | 1,02 | 0,92 | 0,96 | -4,95% | 209.570,00 |
| 08.01.2025 | 1,03 | 1,04 | 0,97 | 1,01 | -2,88% | 238.364,00 |
| 07.01.2025 | 1,06 | 1,12 | 1,02 | 1,04 | -2,80% | 213.455,00 |
| 06.01.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -2,73% | 156.967,00 |
| 03.01.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -1,79% | 156.496,00 |
| 02.01.2025 | 1,04 | 1,17 | 1,03 | 1,12 | 8,74% | 310.540,00 |
| 31.12.2024 | 1,02 | 1,06 | 0,99 | 1,03 | 0,00% | 337.753,00 |
| 30.12.2024 | 1,04 | 1,05 | 0,98 | 1,03 | 0,98% | 460.374,00 |
| 27.12.2024 | 1,10 | 1,11 | 1,00 | 1,02 | -8,11% | 485.291,00 |
| 26.12.2024 | 1,02 | 1,14 | 1,02 | 1,11 | 5,71% | 288.534,00 |
| 24.12.2024 | 1,06 | 1,07 | 1,00 | 1,05 | -0,94% | 188.293,00 |
| 23.12.2024 | 1,08 | 1,09 | 1,01 | 1,06 | 1,92% | 354.619,00 |
| 20.12.2024 | 0,96 | 1,10 | 0,96 | 1,04 | 2,97% | 847.945,00 |
| 19.12.2024 | 1,09 | 1,13 | 0,96 | 1,01 | -2,88% | 806.325,00 |
| 18.12.2024 | 1,17 | 1,22 | 1,00 | 1,04 | -10,34% | 884.391,00 |
| 17.12.2024 | 1,20 | 1,20 | 1,05 | 1,16 | -4,92% | 1.123.282,00 |
| 16.12.2024 | 1,29 | 1,29 | 1,20 | 1,22 | -6,15% | 1.002.080,00 |
| 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% | 3.124.236,00 |
| 11.12.2024 | 1,73 | 1,88 | 1,63 | 1,73 | 2,37% | 1.675.620,00 |
| 10.12.2024 | 1,75 | 1,81 | 1,60 | 1,69 | 0,00% | 1.886.150,00 |
| 09.12.2024 | 1,71 | 1,84 | 1,66 | 1,69 | 1,20% | 317.247,00 |
| 06.12.2024 | 1,64 | 1,70 | 1,59 | 1,67 | 1,83% | 190.741,00 |
| 05.12.2024 | 1,66 | 1,69 | 1,57 | 1,64 | 3,14% | 353.819,00 |
| 04.12.2024 | 1,66 | 1,68 | 1,51 | 1,59 | -6,47% | 249.996,00 |
| 03.12.2024 | 1,73 | 1,75 | 1,57 | 1,70 | -0,58% | 339.631,00 |
| 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% | 287.105,00 |
| 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% | 239.020,00 |
| 25.11.2024 | 1,48 | 1,62 | 1,45 | 1,51 | 5,59% | 545.893,00 |
| 22.11.2024 | 1,31 | 1,44 | 1,30 | 1,43 | 17,21% | 274.888,00 |
| 20.11.2024 | 1,28 | 1,29 | 1,19 | 1,22 | -6,87% | 119.936,00 |
| 19.11.2024 | 1,25 | 1,38 | 1,21 | 1,31 | 9,17% | 512.936,00 |
| 18.11.2024 | 1,16 | 1,22 | 1,16 | 1,20 | 2,56% | 224.766,00 |
| 15.11.2024 | 1,34 | 1,35 | 1,16 | 1,17 | -10,69% | 145.941,00 |
| 14.11.2024 | 1,17 | 1,32 | 1,17 | 1,31 | 15,22% | 309.539,00 |
| 13.11.2024 | 1,15 | 1,21 | 1,11 | 1,14 | -3,64% | 392.560,00 |
| 12.11.2024 | 1,19 | 1,20 | 1,12 | 1,18 | 0,00% | 425.906,00 |
| 11.11.2024 | 1,22 | 1,23 | 1,11 | 1,18 | -7,09% | 390.139,00 |
| 08.11.2024 | 1,33 | 1,35 | 1,17 | 1,27 | -5,22% | 388.367,00 |
| 07.11.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 3,08% | 113.702,00 |
| 06.11.2024 | 1,50 | 1,50 | 1,27 | 1,30 | -16,67% | 540.462,00 |
| 05.11.2024 | 1,50 | 1,58 | 1,45 | 1,56 | 4,00% | 219.552,00 |
| 04.11.2024 | 1,40 | 1,63 | 1,40 | 1,50 | 10,29% | 565.839,00 |
| 01.11.2024 | 1,48 | 1,48 | 1,34 | 1,36 | -5,23% | 279.240,00 |
| 31.10.2024 | 1,57 | 1,57 | 1,41 | 1,44 | -13,03% | 643.074,00 |
| 30.10.2024 | 1,98 | 2,08 | 1,61 | 1,65 | -13,16% | 3.445.403,00 |
| 29.10.2024 | 2,05 | 2,05 | 1,81 | 1,90 | -4,04% | 325.643,00 |
| 28.10.2024 | 1,89 | 2,11 | 1,89 | 1,98 | 7,03% | 565.669,00 |
| 25.10.2024 | 1,65 | 1,86 | 1,63 | 1,85 | 11,45% | 321.576,00 |
| 24.10.2024 | 1,72 | 1,72 | 1,62 | 1,66 | -2,35% | 271.818,00 |
| 23.10.2024 | 1,56 | 1,72 | 1,52 | 1,70 | 9,68% | 288.985,00 |
| 22.10.2024 | 1,45 | 1,66 | 1,45 | 1,55 | 0,98% | 525.777,00 |
| 21.10.2024 | 1,57 | 1,61 | 1,42 | 1,54 | -4,66% | 383.392,00 |
| 18.10.2024 | 1,78 | 1,78 | 1,55 | 1,61 | -5,29% | 331.524,00 |
| 17.10.2024 | 1,75 | 1,85 | 1,66 | 1,70 | 0,00% | 403.294,00 |
| 16.10.2024 | 1,73 | 1,89 | 1,68 | 1,70 | 3,66% | 306.970,00 |
| 15.10.2024 | 1,88 | 1,90 | 1,49 | 1,64 | -10,87% | 544.221,00 |
| 14.10.2024 | 2,07 | 2,11 | 1,80 | 1,84 | -9,36% | 602.807,00 |
| 11.10.2024 | 1,90 | 2,06 | 1,85 | 2,03 | 9,73% | 305.420,00 |
| 10.10.2024 | 1,94 | 2,00 | 1,81 | 1,85 | 1,65% | 359.433,00 |
| 09.10.2024 | 1,77 | 1,98 | 1,57 | 1,82 | 5,20% | 590.768,00 |
| 08.10.2024 | 1,80 | 1,83 | 1,60 | 1,73 | -0,57% | 249.954,00 |
| 07.10.2024 | 1,57 | 1,79 | 1,57 | 1,74 | 11,54% | 353.506,00 |
| 04.10.2024 | 1,55 | 1,61 | 1,49 | 1,56 | 0,00% | 98.521,00 |
| 03.10.2024 | 1,72 | 1,72 | 1,50 | 1,56 | -8,77% | 153.660,00 |
| 02.10.2024 | 1,77 | 1,78 | 1,62 | 1,71 | -3,39% | 162.144,00 |
| 01.10.2024 | 1,64 | 1,85 | 1,56 | 1,77 | 15,69% | 1.165.137,00 |
| 30.09.2024 | 1,40 | 1,61 | 1,38 | 1,53 | 15,91% | 490.320,00 |
| 27.09.2024 | 1,30 | 1,38 | 1,30 | 1,32 | 3,94% | 65.956,00 |
| 26.09.2024 | 1,42 | 1,42 | 1,20 | 1,27 | -7,30% | 192.503,00 |
| 25.09.2024 | 1,38 | 1,40 | 1,31 | 1,37 | 2,24% | 96.694,00 |
| 24.09.2024 | 1,34 | 1,48 | 1,31 | 1,34 | 1,52% | 236.602,00 |
| 23.09.2024 | 1,42 | 1,42 | 1,29 | 1,32 | -4,35% | 137.820,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,28 | 1,38 | -2,82% | 286.862,00 |
| 19.09.2024 | 1,13 | 1,48 | 1,11 | 1,42 | 32,71% | 687.272,00 |
| 18.09.2024 | 1,17 | 1,18 | 1,04 | 1,07 | -7,76% | 193.389,00 |
| 17.09.2024 | 1,05 | 1,21 | 1,04 | 1,16 | 10,48% | 395.131,00 |
| 16.09.2024 | 0,99 | 1,10 | 0,99 | 1,05 | 8,47% | 84.387,00 |
| 13.09.2024 | 0,93 | 0,98 | 0,93 | 0,97 | 2,98% | 49.686,00 |
| 12.09.2024 | 0,95 | 0,97 | 0,92 | 0,94 | 0,00% | 19.909,00 |
| 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% | 40.962,00 |
| 09.09.2024 | 1,00 | 1,00 | 0,95 | 0,97 | -2,61% | 87.438,00 |
| 06.09.2024 | 0,98 | 1,01 | 0,94 | 1,00 | 3,97% | 76.805,00 |
| 05.09.2024 | 0,97 | 0,98 | 0,94 | 0,96 | -2,24% | 16.974,00 |
| 04.09.2024 | 0,99 | 1,01 | 0,98 | 0,98 | -1,01% | 12.370,00 |
| 03.09.2024 | 1,05 | 1,05 | 0,98 | 0,99 | -3,88% | 15.654,00 |
| 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% | 58.951,00 |
| 28.08.2024 | 1,05 | 1,10 | 1,03 | 1,06 | -1,40% | 26.998,00 |
| 27.08.2024 | 1,04 | 1,10 | 1,02 | 1,08 | 0,47% | 52.495,00 |
| 26.08.2024 | 1,04 | 1,07 | 0,99 | 1,07 | 3,38% | 46.438,00 |