2,475$
-0,26%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,45 | 2,48 | 2,43 | 2,48 | -0,28% | 292.218,00 |
| 05.03.2026 | 2,47 | 2,50 | 2,42 | 2,48 | 0,28% | 319.556,00 |
| 04.03.2026 | 2,51 | 2,52 | 2,46 | 2,48 | -0,60% | 485.345,00 |
| 03.03.2026 | 2,46 | 2,56 | 2,41 | 2,49 | -0,99% | 696.534,00 |
| 02.03.2026 | 2,52 | 2,54 | 2,47 | 2,52 | -0,20% | 632.507,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,51 | 2,52 | -4,18% | 711.709,00 |
| 26.02.2026 | 2,59 | 2,64 | 2,55 | 2,63 | 2,33% | 443.588,00 |
| 25.02.2026 | 2,56 | 2,61 | 2,56 | 2,57 | 0,00% | 240.069,00 |
| 24.02.2026 | 2,49 | 2,61 | 2,42 | 2,57 | 3,21% | 713.697,00 |
| 20.02.2026 | 2,37 | 2,52 | 2,37 | 2,49 | 3,75% | 533.254,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 0,84% | 308.195,00 |
| 18.02.2026 | 2,33 | 2,41 | 2,33 | 2,38 | 0,85% | 502.367,00 |
| 17.02.2026 | 2,30 | 2,43 | 2,29 | 2,36 | 2,16% | 445.549,00 |
| 13.02.2026 | 2,32 | 2,36 | 2,31 | 2,31 | -0,22% | 243.709,00 |
| 12.02.2026 | 2,34 | 2,35 | 2,24 | 2,32 | -0,64% | 287.833,00 |
| 11.02.2026 | 2,38 | 2,39 | 2,31 | 2,33 | -1,69% | 387.422,00 |
| 10.02.2026 | 2,41 | 2,45 | 2,36 | 2,37 | -2,07% | 319.809,00 |
| 09.02.2026 | 2,33 | 2,50 | 2,33 | 2,42 | 2,98% | 452.039,00 |
| 06.02.2026 | 2,27 | 2,38 | 2,27 | 2,35 | 3,52% | 384.380,00 |
| 05.02.2026 | 2,31 | 2,38 | 2,27 | 2,27 | -2,78% | 671.710,00 |
| 04.02.2026 | 2,23 | 2,34 | 2,22 | 2,34 | 3,32% | 542.616,00 |
| 03.02.2026 | 2,27 | 2,30 | 2,19 | 2,26 | 0,44% | 810.561,00 |
| 02.02.2026 | 2,25 | 2,34 | 2,23 | 2,25 | 0,90% | 612.845,00 |
| 30.01.2026 | 2,39 | 2,42 | 2,22 | 2,23 | -8,98% | 1.188.492,00 |
| 29.01.2026 | 2,45 | 2,49 | 2,40 | 2,45 | -1,21% | 801.673,00 |
| 28.01.2026 | 2,47 | 2,52 | 2,46 | 2,48 | 0,40% | 488.253,00 |
| 27.01.2026 | 2,50 | 2,54 | 2,47 | 2,47 | -1,20% | 332.533,00 |
| 26.01.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -4,21% | 461.747,00 |
| 22.01.2026 | 2,59 | 2,72 | 2,59 | 2,61 | 0,77% | 332.114,00 |
| 21.01.2026 | 2,61 | 2,63 | 2,54 | 2,59 | 1,57% | 477.877,00 |
| 20.01.2026 | 2,50 | 2,65 | 2,50 | 2,55 | 0,00% | 586.732,00 |
| 16.01.2026 | 2,50 | 2,60 | 2,50 | 2,55 | 1,59% | 276.451,00 |
| 15.01.2026 | 2,57 | 2,59 | 2,45 | 2,51 | -3,09% | 468.936,00 |
| 14.01.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -3,36% | 288.443,00 |
| 13.01.2026 | 2,70 | 2,73 | 2,64 | 2,68 | -1,11% | 212.734,00 |
| 12.01.2026 | 2,66 | 2,75 | 2,62 | 2,71 | 1,88% | 292.463,00 |
| 09.01.2026 | 2,75 | 2,77 | 2,66 | 2,66 | -0,75% | 214.873,00 |
| 08.01.2026 | 2,67 | 2,71 | 2,65 | 2,68 | 0,00% | 226.340,00 |
| 07.01.2026 | 2,67 | 2,72 | 2,67 | 2,68 | -0,19% | 309.799,00 |
| 06.01.2026 | 2,77 | 2,79 | 2,68 | 2,69 | -2,36% | 268.311,00 |
| 05.01.2026 | 2,80 | 2,88 | 2,75 | 2,75 | -1,79% | 323.589,00 |
| 02.01.2026 | 2,66 | 2,86 | 2,66 | 2,80 | 5,66% | 619.878,00 |
| 31.12.2025 | 2,62 | 2,68 | 2,61 | 2,65 | 1,15% | 394.218,00 |
| 30.12.2025 | 2,68 | 2,71 | 2,62 | 2,62 | -2,60% | 424.261,00 |
| 29.12.2025 | 2,76 | 2,81 | 2,65 | 2,69 | -3,24% | 492.727,00 |
| 26.12.2025 | 2,79 | 2,87 | 2,74 | 2,78 | -1,42% | 218.612,00 |
| 24.12.2025 | 2,80 | 2,88 | 2,77 | 2,82 | 0,71% | 248.842,00 |
| 23.12.2025 | 2,79 | 2,87 | 2,75 | 2,80 | 0,00% | 761.501,00 |
| 22.12.2025 | 2,79 | 2,81 | 2,65 | 2,80 | 0,72% | 819.104,00 |
| 19.12.2025 | 2,90 | 2,95 | 2,72 | 2,78 | -0,36% | 975.428,00 |
| 18.12.2025 | 2,78 | 3,01 | 2,75 | 2,79 | 1,09% | 2.054.734,00 |
| 17.12.2025 | 2,99 | 3,01 | 2,75 | 2,76 | -4,17% | 1.174.349,00 |
| 16.12.2025 | 2,71 | 2,97 | 2,71 | 2,88 | 6,27% | 1.100.981,00 |
| 15.12.2025 | 2,94 | 2,95 | 2,71 | 2,71 | -7,19% | 1.213.345,00 |
| 12.12.2025 | 2,84 | 2,98 | 2,76 | 2,92 | 11,03% | 1.980.536,00 |
| 11.12.2025 | 2,51 | 2,68 | 2,49 | 2,63 | 4,37% | 597.124,00 |
| 10.12.2025 | 2,48 | 2,55 | 2,48 | 2,52 | 0,80% | 290.465,00 |
| 09.12.2025 | 2,47 | 2,55 | 2,47 | 2,50 | 0,60% | 228.449,00 |
| 08.12.2025 | 2,51 | 2,54 | 2,47 | 2,49 | -1,00% | 319.847,00 |
| 05.12.2025 | 2,59 | 2,61 | 2,51 | 2,51 | -3,83% | 303.010,00 |
| 04.12.2025 | 2,65 | 2,65 | 2,57 | 2,61 | -1,88% | 477.602,00 |
| 03.12.2025 | 2,65 | 2,69 | 2,63 | 2,66 | 0,76% | 252.190,00 |
| 02.12.2025 | 2,63 | 2,71 | 2,59 | 2,64 | 0,57% | 433.625,00 |
| 01.12.2025 | 2,59 | 2,67 | 2,56 | 2,63 | 0,57% | 568.109,00 |
| 28.11.2025 | 2,68 | 2,68 | 2,60 | 2,61 | -1,88% | 201.086,00 |
| 26.11.2025 | 2,58 | 2,68 | 2,58 | 2,66 | 3,10% | 438.670,00 |
| 25.11.2025 | 2,53 | 2,59 | 2,47 | 2,58 | 2,79% | 797.230,00 |
| 24.11.2025 | 2,60 | 2,65 | 2,51 | 2,51 | -4,20% | 863.370,00 |
| 20.11.2025 | 2,68 | 2,73 | 2,62 | 2,62 | -3,68% | 396.462,00 |
| 19.11.2025 | 2,72 | 2,76 | 2,66 | 2,72 | -0,37% | 441.306,00 |
| 18.11.2025 | 2,61 | 2,74 | 2,61 | 2,73 | 3,41% | 397.605,00 |
| 17.11.2025 | 2,70 | 2,76 | 2,60 | 2,64 | -7,85% | 592.633,00 |
| 13.11.2025 | 2,95 | 2,95 | 2,85 | 2,87 | -3,21% | 289.507,00 |
| 12.11.2025 | 3,00 | 3,03 | 2,94 | 2,96 | -1,00% | 338.999,00 |
| 11.11.2025 | 2,99 | 3,01 | 2,96 | 2,99 | -0,66% | 273.175,00 |
| 10.11.2025 | 3,02 | 3,07 | 2,95 | 3,01 | 1,35% | 431.619,00 |
| 07.11.2025 | 2,85 | 2,98 | 2,83 | 2,97 | 2,41% | 464.952,00 |
| 06.11.2025 | 3,00 | 3,02 | 2,88 | 2,90 | -3,65% | 513.695,00 |
| 05.11.2025 | 3,00 | 3,06 | 3,00 | 3,01 | 0,00% | 235.365,00 |
| 04.11.2025 | 3,04 | 3,07 | 2,95 | 3,01 | -1,95% | 506.894,00 |
| 03.11.2025 | 3,10 | 3,10 | 3,05 | 3,07 | -1,29% | 328.124,00 |
| 31.10.2025 | 3,04 | 3,12 | 3,04 | 3,11 | 1,63% | 228.299,00 |
| 30.10.2025 | 3,06 | 3,13 | 3,05 | 3,06 | -0,81% | 321.261,00 |
| 29.10.2025 | 3,20 | 3,20 | 3,08 | 3,09 | -2,37% | 388.906,00 |
| 28.10.2025 | 3,19 | 3,27 | 3,16 | 3,16 | -2,77% | 243.377,00 |
| 27.10.2025 | 3,32 | 3,32 | 3,15 | 3,25 | -2,11% | 890.350,00 |
| 24.10.2025 | 3,38 | 3,50 | 3,26 | 3,32 | 6,07% | 1.014.402,00 |
| 23.10.2025 | 3,11 | 3,14 | 3,03 | 3,13 | 0,64% | 608.979,00 |
| 22.10.2025 | 3,25 | 3,29 | 3,08 | 3,11 | -6,33% | 603.820,00 |
| 21.10.2025 | 3,32 | 3,33 | 3,25 | 3,32 | -0,30% | 371.240,00 |
| 20.10.2025 | 3,36 | 3,38 | 3,32 | 3,33 | 0,00% | 164.557,00 |
| 17.10.2025 | 3,43 | 3,43 | 3,29 | 3,33 | -3,20% | 355.988,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,43 | 3,44 | -3,78% | 379.530,00 |
| 15.10.2025 | 3,51 | 3,58 | 3,44 | 3,58 | 3,17% | 408.494,00 |
| 14.10.2025 | 3,32 | 3,52 | 3,26 | 3,47 | 2,82% | 561.518,00 |
| 13.10.2025 | 3,41 | 3,44 | 3,26 | 3,37 | -1,75% | 661.356,00 |
| 10.10.2025 | 3,63 | 3,63 | 3,38 | 3,43 | -4,46% | 867.119,00 |
| 09.10.2025 | 3,64 | 3,80 | 3,53 | 3,59 | 0,28% | 1.175.436,00 |
| 08.10.2025 | 3,62 | 3,66 | 3,53 | 3,58 | -0,56% | 322.486,00 |
| 07.10.2025 | 3,53 | 3,66 | 3,53 | 3,60 | 0,28% | 576.814,00 |