1,040$
-15,45%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,10 | 1,15 | 1,03 | 1,04 | -15,45% | 844.788,00 |
| 08.05.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 8,85% | 609.123,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,09 | 1,13 | 0,89% | 351.301,00 |
| 06.05.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -3,45% | 426.857,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -7,20% | 474.521,00 |
| 02.05.2025 | 1,14 | 1,36 | 1,11 | 1,25 | 9,65% | 1.444.726,00 |
| 01.05.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -2,15% | 504.232,00 |
| 30.04.2025 | 1,09 | 1,24 | 1,03 | 1,17 | 4,95% | 1.081.979,00 |
| 29.04.2025 | 1,01 | 1,12 | 0,99 | 1,11 | 7,77% | 529.317,00 |
| 28.04.2025 | 1,04 | 1,04 | 0,97 | 1,03 | 0,98% | 444.176,00 |
| 25.04.2025 | 0,98 | 1,08 | 0,97 | 1,02 | 2,51% | 512.983,00 |
| 24.04.2025 | 0,93 | 1,00 | 0,92 | 1,00 | 7,22% | 576.591,00 |
| 23.04.2025 | 0,93 | 0,95 | 0,92 | 0,93 | -0,22% | 217.667,00 |
| 22.04.2025 | 0,97 | 0,99 | 0,91 | 0,93 | -3,93% | 383.911,00 |
| 21.04.2025 | 0,90 | 0,98 | 0,88 | 0,97 | 6,61% | 579.563,00 |
| 17.04.2025 | 0,87 | 0,92 | 0,86 | 0,91 | 3,77% | 495.593,00 |
| 16.04.2025 | 0,87 | 0,94 | 0,86 | 0,88 | 0,69% | 739.385,00 |
| 15.04.2025 | 0,89 | 0,92 | 0,87 | 0,87 | -1,70% | 458.625,00 |
| 14.04.2025 | 0,90 | 0,93 | 0,87 | 0,88 | -0,34% | 400.320,00 |
| 11.04.2025 | 0,86 | 0,90 | 0,82 | 0,89 | 1,26% | 424.943,00 |
| 10.04.2025 | 0,90 | 0,95 | 0,86 | 0,88 | -2,77% | 420.969,00 |
| 09.04.2025 | 0,89 | 0,97 | 0,85 | 0,90 | 2,39% | 752.958,00 |
| 08.04.2025 | 0,98 | 0,98 | 0,88 | 0,88 | -10,20% | 447.646,00 |
| 07.04.2025 | 0,92 | 1,03 | 0,90 | 0,98 | 1,87% | 588.988,00 |
| 04.04.2025 | 0,98 | 0,98 | 0,91 | 0,96 | -1,84% | 705.175,00 |
| 03.04.2025 | 1,02 | 1,03 | 0,98 | 0,98 | -6,67% | 594.055,00 |
| 02.04.2025 | 1,04 | 1,08 | 1,03 | 1,05 | 0,00% | 312.009,00 |
| 01.04.2025 | 1,08 | 1,11 | 1,03 | 1,05 | -3,23% | 389.923,00 |
| 31.03.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -2,25% | 381.770,00 |
| 28.03.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -3,48% | 398.516,00 |
| 27.03.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 0,88% | 552.514,00 |
| 26.03.2025 | 1,18 | 1,21 | 1,11 | 1,14 | -3,39% | 594.001,00 |
| 25.03.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -7,81% | 430.706,00 |
| 24.03.2025 | 1,28 | 1,30 | 1,21 | 1,28 | 0,79% | 668.812,00 |
| 21.03.2025 | 1,20 | 1,30 | 1,19 | 1,27 | 3,25% | 905.628,00 |
| 20.03.2025 | 1,22 | 1,27 | 1,17 | 1,23 | 0,82% | 788.390,00 |
| 19.03.2025 | 1,11 | 1,26 | 1,10 | 1,22 | 10,91% | 1.411.878,00 |
| 18.03.2025 | 1,07 | 1,16 | 1,06 | 1,10 | 2,80% | 621.166,00 |
| 17.03.2025 | 1,04 | 1,12 | 1,02 | 1,07 | 1,90% | 835.822,00 |
| 14.03.2025 | 0,92 | 1,12 | 0,91 | 1,05 | 7,91% | 1.430.386,00 |
| 13.03.2025 | 1,03 | 1,04 | 0,96 | 0,97 | -5,53% | 1.165.862,00 |
| 12.03.2025 | 1,03 | 1,08 | 1,02 | 1,03 | 1,98% | 624.135,00 |
| 11.03.2025 | 1,12 | 1,12 | 0,97 | 1,01 | -9,01% | 1.276.826,00 |
| 10.03.2025 | 1,12 | 1,13 | 1,07 | 1,11 | -2,63% | 536.626,00 |
| 07.03.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -1,30% | 434.846,00 |
| 06.03.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 0,43% | 523.074,00 |
| 05.03.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 2,68% | 478.576,00 |
| 04.03.2025 | 1,06 | 1,16 | 1,04 | 1,12 | 3,70% | 893.333,00 |
| 03.03.2025 | 1,15 | 1,18 | 1,05 | 1,08 | -5,26% | 906.869,00 |
| 28.02.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,72% | 454.562,00 |
| 27.02.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 621.520,00 |
| 26.02.2025 | 1,22 | 1,27 | 1,19 | 1,21 | -0,82% | 621.994,00 |
| 25.02.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -6,15% | 843.429,00 |
| 24.02.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -2,99% | 591.361,00 |
| 21.02.2025 | 1,41 | 1,42 | 1,25 | 1,34 | -3,60% | 2.830.471,00 |
| 20.02.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,72% | 314.727,00 |
| 19.02.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,82% | 353.017,00 |
| 18.02.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -0,70% | 403.900,00 |
| 14.02.2025 | 1,41 | 1,46 | 1,39 | 1,43 | 1,42% | 488.215,00 |
| 13.02.2025 | 1,38 | 1,43 | 1,38 | 1,41 | 2,17% | 451.219,00 |
| 12.02.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -4,17% | 622.302,00 |
| 11.02.2025 | 1,50 | 1,51 | 1,42 | 1,44 | -5,26% | 624.952,00 |
| 10.02.2025 | 1,47 | 1,55 | 1,45 | 1,52 | 4,83% | 481.920,00 |
| 07.02.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -7,05% | 687.530,00 |
| 06.02.2025 | 1,40 | 1,58 | 1,39 | 1,56 | 12,23% | 1.425.023,00 |
| 05.02.2025 | 1,38 | 1,48 | 1,37 | 1,39 | 1,46% | 1.328.132,00 |
| 04.02.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 0,74% | 406.178,00 |
| 03.02.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -2,86% | 320.837,00 |
| 31.01.2025 | 1,41 | 1,45 | 1,38 | 1,40 | -1,41% | 352.642,00 |
| 30.01.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,90% | 361.528,00 |
| 29.01.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -2,82% | 550.448,00 |
| 28.01.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,39% | 483.291,00 |
| 27.01.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -2,04% | 641.237,00 |
| 24.01.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,38% | 566.555,00 |
| 23.01.2025 | 1,48 | 1,50 | 1,44 | 1,45 | -1,36% | 719.680,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 686.737,00 |
| 21.01.2025 | 1,50 | 1,54 | 1,48 | 1,49 | -0,67% | 579.496,00 |
| 17.01.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -2,60% | 749.664,00 |
| 16.01.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,65% | 428.963,00 |
| 15.01.2025 | 1,58 | 1,62 | 1,52 | 1,53 | -0,65% | 694.865,00 |
| 14.01.2025 | 1,57 | 1,61 | 1,51 | 1,54 | -1,91% | 494.261,00 |
| 13.01.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -1,88% | 348.782,00 |
| 10.01.2025 | 1,66 | 1,67 | 1,58 | 1,60 | -4,19% | 713.995,00 |
| 08.01.2025 | 1,70 | 1,73 | 1,65 | 1,67 | -4,02% | 534.401,00 |
| 07.01.2025 | 1,75 | 1,79 | 1,70 | 1,74 | 0,00% | 447.172,00 |
| 06.01.2025 | 1,82 | 1,87 | 1,73 | 1,74 | -4,40% | 560.052,00 |
| 03.01.2025 | 1,76 | 1,84 | 1,74 | 1,82 | 4,00% | 512.219,00 |
| 02.01.2025 | 1,72 | 1,86 | 1,71 | 1,75 | 3,55% | 979.662,00 |
| 31.12.2024 | 1,63 | 1,77 | 1,61 | 1,69 | 6,96% | 1.305.945,00 |
| 30.12.2024 | 1,53 | 1,61 | 1,49 | 1,58 | 2,60% | 1.377.607,00 |
| 27.12.2024 | 1,60 | 1,62 | 1,53 | 1,54 | -3,75% | 728.764,00 |
| 26.12.2024 | 1,58 | 1,62 | 1,58 | 1,60 | -0,62% | 570.327,00 |
| 24.12.2024 | 1,60 | 1,61 | 1,58 | 1,61 | -0,62% | 299.462,00 |
| 23.12.2024 | 1,65 | 1,72 | 1,58 | 1,62 | -2,11% | 1.019.330,00 |
| 20.12.2024 | 1,60 | 1,69 | 1,59 | 1,66 | 2,80% | 1.151.648,00 |
| 19.12.2024 | 1,69 | 1,72 | 1,60 | 1,61 | -3,59% | 834.505,00 |
| 18.12.2024 | 1,71 | 1,78 | 1,66 | 1,67 | -2,91% | 890.479,00 |
| 17.12.2024 | 1,69 | 1,74 | 1,66 | 1,72 | 0,58% | 484.204,00 |
| 16.12.2024 | 1,71 | 1,76 | 1,66 | 1,71 | -1,16% | 613.442,00 |
| 13.12.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -3,89% | 605.223,00 |