1,450$
-7,05%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,57 | 1,59 | 1,43 | 1,45 | -7,05% | 744.783,00 |
| 14.08.2025 | 1,44 | 1,64 | 1,42 | 1,56 | 4,70% | 1.598.278,00 |
| 13.08.2025 | 1,49 | 1,50 | 1,40 | 1,49 | 0,00% | 1.321.336,00 |
| 12.08.2025 | 1,31 | 1,54 | 1,30 | 1,49 | 18,25% | 4.164.513,00 |
| 11.08.2025 | 1,14 | 1,27 | 1,12 | 1,26 | 20,00% | 2.505.315,00 |
| 08.08.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 2,94% | 691.770,00 |
| 07.08.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,00% | 238.654,00 |
| 06.08.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -1,92% | 198.542,00 |
| 05.08.2025 | 1,01 | 1,07 | 1,01 | 1,04 | 2,97% | 295.707,00 |
| 04.08.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 3,27% | 309.592,00 |
| 01.08.2025 | 0,97 | 1,02 | 0,97 | 0,98 | -0,81% | 493.056,00 |
| 31.07.2025 | 1,00 | 1,05 | 0,99 | 0,99 | -1,40% | 308.841,00 |
| 30.07.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -1,96% | 306.620,00 |
| 29.07.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -6,42% | 494.258,00 |
| 28.07.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | 223.481,00 |
| 25.07.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -0,90% | 326.043,00 |
| 24.07.2025 | 1,20 | 1,21 | 1,11 | 1,11 | -7,50% | 467.881,00 |
| 23.07.2025 | 1,14 | 1,21 | 1,14 | 1,20 | 8,11% | 500.147,00 |
| 22.07.2025 | 1,06 | 1,13 | 1,06 | 1,11 | 4,72% | 485.225,00 |
| 21.07.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 6,00% | 603.895,00 |
| 18.07.2025 | 1,01 | 1,04 | 1,00 | 1,00 | 2,77% | 339.205,00 |
| 17.07.2025 | 0,99 | 1,02 | 0,97 | 0,97 | -1,72% | 348.086,00 |
| 16.07.2025 | 0,98 | 1,01 | 0,96 | 0,99 | 0,41% | 459.777,00 |
| 15.07.2025 | 1,03 | 1,05 | 0,98 | 0,99 | -4,27% | 364.534,00 |
| 14.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 341.554,00 |
| 11.07.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -1,89% | 337.021,00 |
| 10.07.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 3,92% | 676.749,00 |
| 09.07.2025 | 0,99 | 1,05 | 0,99 | 1,02 | -0,97% | 421.417,00 |
| 08.07.2025 | 0,98 | 1,03 | 0,98 | 1,03 | 3,21% | 379.048,00 |
| 07.07.2025 | 1,01 | 1,02 | 0,97 | 1,00 | -1,19% | 218.221,00 |
| 03.07.2025 | 1,01 | 1,04 | 1,00 | 1,01 | 2,02% | 253.790,00 |
| 02.07.2025 | 0,98 | 1,02 | 0,98 | 0,99 | 0,00% | 229.722,00 |
| 01.07.2025 | 0,93 | 1,01 | 0,93 | 0,99 | 5,43% | 476.498,00 |
| 30.06.2025 | 0,94 | 0,99 | 0,93 | 0,94 | 0,00% | 449.216,00 |
| 27.06.2025 | 1,00 | 1,05 | 0,91 | 0,94 | -6,10% | 7.607.750,00 |
| 26.06.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -0,99% | 776.272,00 |
| 25.06.2025 | 1,04 | 1,07 | 1,00 | 1,01 | -1,94% | 873.065,00 |
| 24.06.2025 | 1,07 | 1,10 | 1,03 | 1,03 | -1,90% | 876.461,00 |
| 23.06.2025 | 1,11 | 1,13 | 1,02 | 1,05 | -5,41% | 824.575,00 |
| 20.06.2025 | 1,18 | 1,18 | 1,10 | 1,11 | -2,63% | 408.112,00 |
| 18.06.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 0,88% | 466.494,00 |
| 17.06.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -2,59% | 319.108,00 |
| 16.06.2025 | 1,15 | 1,20 | 1,14 | 1,16 | 1,75% | 417.535,00 |
| 13.06.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -7,32% | 306.212,00 |
| 12.06.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 263.165,00 |
| 11.06.2025 | 1,34 | 1,35 | 1,24 | 1,25 | -6,72% | 346.412,00 |
| 10.06.2025 | 1,38 | 1,38 | 1,25 | 1,34 | 0,75% | 598.850,00 |
| 09.06.2025 | 1,21 | 1,35 | 1,19 | 1,33 | 12,71% | 959.551,00 |
| 06.06.2025 | 1,08 | 1,18 | 1,05 | 1,18 | 10,80% | 474.771,00 |
| 05.06.2025 | 1,07 | 1,10 | 1,06 | 1,07 | -1,39% | 215.974,00 |
| 04.06.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -0,92% | 264.698,00 |
| 03.06.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 2,83% | 282.678,00 |
| 02.06.2025 | 1,06 | 1,10 | 1,05 | 1,06 | -1,40% | 298.582,00 |
| 30.05.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -2,27% | 319.915,00 |
| 29.05.2025 | 1,13 | 1,16 | 1,07 | 1,10 | -2,65% | 486.391,00 |
| 28.05.2025 | 1,18 | 1,18 | 1,12 | 1,13 | -4,24% | 358.609,00 |
| 27.05.2025 | 1,09 | 1,18 | 1,07 | 1,18 | 8,26% | 382.349,00 |
| 23.05.2025 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | 195.407,00 |
| 22.05.2025 | 1,07 | 1,11 | 1,05 | 1,10 | 1,85% | 283.773,00 |
| 21.05.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -5,26% | 284.454,00 |
| 20.05.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 257.232,00 |
| 19.05.2025 | 1,11 | 1,15 | 1,11 | 1,12 | -1,75% | 244.262,00 |
| 16.05.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 0,88% | 435.845,00 |
| 15.05.2025 | 1,12 | 1,14 | 1,06 | 1,13 | 0,89% | 254.974,00 |
| 14.05.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 1,82% | 448.435,00 |
| 13.05.2025 | 1,11 | 1,16 | 1,09 | 1,10 | -1,79% | 396.487,00 |
| 12.05.2025 | 1,10 | 1,12 | 1,05 | 1,12 | 7,69% | 645.209,00 |
| 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 |