2,650$
-0,38%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,67 | 2,69 | 2,60 | 2,65 | -0,38% | 508.597,00 |
| 20.11.2024 | 2,65 | 2,79 | 2,64 | 2,66 | -0,37% | 680.444,00 |
| 19.11.2024 | 2,58 | 2,68 | 2,57 | 2,67 | 3,89% | 600.730,00 |
| 18.11.2024 | 2,56 | 2,64 | 2,56 | 2,57 | -1,15% | 551.246,00 |
| 15.11.2024 | 2,66 | 2,70 | 2,58 | 2,60 | -2,26% | 417.299,00 |
| 14.11.2024 | 2,73 | 2,77 | 2,65 | 2,66 | -2,88% | 454.382,00 |
| 13.11.2024 | 2,72 | 2,83 | 2,62 | 2,74 | 1,82% | 1.298.507,00 |
| 12.11.2024 | 2,66 | 2,72 | 2,52 | 2,69 | 1,32% | 1.094.579,00 |
| 11.11.2024 | 2,68 | 2,69 | 2,47 | 2,66 | -3,28% | 1.671.847,00 |
| 08.11.2024 | 2,80 | 2,86 | 2,70 | 2,75 | 0,92% | 649.738,00 |
| 07.11.2024 | 2,66 | 2,76 | 2,62 | 2,72 | 2,26% | 1.275.205,00 |
| 06.11.2024 | 2,63 | 2,80 | 2,53 | 2,66 | -10,44% | 2.045.242,00 |
| 05.11.2024 | 2,93 | 2,97 | 2,79 | 2,97 | 2,06% | 551.424,00 |
| 04.11.2024 | 2,84 | 3,01 | 2,84 | 2,91 | 1,75% | 568.340,00 |
| 01.11.2024 | 2,81 | 2,94 | 2,81 | 2,86 | 1,42% | 521.637,00 |
| 31.10.2024 | 2,85 | 2,91 | 2,81 | 2,82 | -1,74% | 408.157,00 |
| 30.10.2024 | 2,95 | 3,00 | 2,85 | 2,87 | -2,71% | 593.982,00 |
| 29.10.2024 | 2,93 | 3,09 | 2,90 | 2,95 | -0,67% | 571.223,00 |
| 28.10.2024 | 3,04 | 3,10 | 2,90 | 2,97 | -1,66% | 739.762,00 |
| 25.10.2024 | 3,00 | 3,10 | 2,92 | 3,02 | 2,37% | 1.033.546,00 |
| 24.10.2024 | 2,86 | 2,99 | 2,78 | 2,95 | 6,12% | 780.173,00 |
| 23.10.2024 | 2,95 | 2,95 | 2,66 | 2,78 | -4,79% | 1.041.278,00 |
| 22.10.2024 | 2,91 | 3,12 | 2,90 | 2,92 | 0,69% | 1.563.260,00 |
| 21.10.2024 | 2,73 | 2,91 | 2,64 | 2,90 | 7,01% | 1.186.868,00 |
| 18.10.2024 | 2,58 | 2,82 | 2,56 | 2,71 | 6,27% | 1.560.421,00 |
| 17.10.2024 | 2,52 | 2,62 | 2,51 | 2,55 | 2,41% | 598.524,00 |
| 16.10.2024 | 2,38 | 2,51 | 2,34 | 2,49 | 5,96% | 630.951,00 |
| 15.10.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 2,62% | 419.890,00 |
| 14.10.2024 | 2,31 | 2,34 | 2,25 | 2,29 | -1,72% | 284.008,00 |
| 11.10.2024 | 2,18 | 2,38 | 2,18 | 2,33 | 5,91% | 784.484,00 |
| 10.10.2024 | 2,23 | 2,23 | 2,14 | 2,20 | -1,35% | 293.675,00 |
| 09.10.2024 | 2,25 | 2,25 | 2,16 | 2,23 | -0,89% | 422.940,00 |
| 08.10.2024 | 2,30 | 2,34 | 2,23 | 2,25 | -2,39% | 445.467,00 |
| 07.10.2024 | 2,35 | 2,36 | 2,28 | 2,31 | -0,22% | 391.416,00 |
| 04.10.2024 | 2,21 | 2,36 | 2,20 | 2,31 | 5,00% | 843.499,00 |
| 03.10.2024 | 2,21 | 2,25 | 2,19 | 2,20 | 0,46% | 387.530,00 |
| 02.10.2024 | 2,23 | 2,28 | 2,15 | 2,19 | -0,90% | 791.391,00 |
| 01.10.2024 | 2,08 | 2,28 | 2,07 | 2,21 | 7,80% | 1.500.892,00 |
| 30.09.2024 | 2,04 | 2,13 | 2,00 | 2,05 | 1,49% | 736.176,00 |
| 27.09.2024 | 1,97 | 2,04 | 1,97 | 2,02 | 3,11% | 445.654,00 |
| 26.09.2024 | 2,00 | 2,02 | 1,95 | 1,96 | -2,05% | 388.996,00 |
| 25.09.2024 | 2,03 | 2,04 | 1,93 | 2,00 | -0,99% | 466.774,00 |
| 24.09.2024 | 2,07 | 2,10 | 2,02 | 2,02 | -2,42% | 437.867,00 |
| 23.09.2024 | 2,11 | 2,11 | 2,04 | 2,07 | -1,90% | 457.317,00 |
| 20.09.2024 | 2,16 | 2,16 | 2,09 | 2,11 | -1,40% | 304.477,00 |
| 19.09.2024 | 2,16 | 2,18 | 2,09 | 2,14 | 1,42% | 303.210,00 |
| 18.09.2024 | 2,17 | 2,23 | 2,09 | 2,11 | -1,40% | 615.842,00 |
| 17.09.2024 | 2,23 | 2,36 | 2,10 | 2,14 | -2,28% | 1.592.024,00 |
| 16.09.2024 | 2,23 | 2,27 | 2,16 | 2,19 | -1,79% | 768.535,00 |
| 13.09.2024 | 2,22 | 2,29 | 2,20 | 2,23 | 1,36% | 683.741,00 |
| 12.09.2024 | 2,25 | 2,27 | 2,15 | 2,20 | -0,90% | 411.682,00 |
| 11.09.2024 | 2,21 | 2,27 | 2,17 | 2,22 | 1,37% | 427.893,00 |
| 10.09.2024 | 2,14 | 2,22 | 2,10 | 2,19 | 3,30% | 445.017,00 |
| 09.09.2024 | 2,02 | 2,17 | 2,02 | 2,12 | 8,16% | 670.017,00 |
| 06.09.2024 | 2,00 | 2,03 | 1,92 | 1,96 | -2,49% | 293.709,00 |
| 05.09.2024 | 2,05 | 2,10 | 1,99 | 2,01 | -1,95% | 279.834,00 |
| 04.09.2024 | 1,95 | 2,13 | 1,95 | 2,05 | 3,27% | 561.096,00 |
| 03.09.2024 | 1,99 | 2,05 | 1,98 | 1,99 | -2,70% | 260.045,00 |
| 30.08.2024 | 1,98 | 2,04 | 1,96 | 2,04 | 4,08% | 374.773,00 |
| 29.08.2024 | 1,95 | 2,03 | 1,91 | 1,96 | 2,08% | 498.857,00 |
| 28.08.2024 | 1,89 | 1,95 | 1,87 | 1,92 | 1,59% | 245.269,00 |
| 27.08.2024 | 1,88 | 1,92 | 1,85 | 1,89 | -2,07% | 387.898,00 |
| 26.08.2024 | 1,95 | 1,98 | 1,90 | 1,93 | -1,53% | 166.525,00 |
| 23.08.2024 | 1,96 | 1,98 | 1,92 | 1,96 | 2,08% | 254.930,00 |
| 22.08.2024 | 2,02 | 2,02 | 1,91 | 1,92 | -3,52% | 273.289,00 |
| 21.08.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 1,53% | 350.943,00 |
| 20.08.2024 | 2,11 | 2,13 | 1,96 | 1,96 | -7,98% | 719.873,00 |
| 19.08.2024 | 2,05 | 2,13 | 2,03 | 2,13 | 4,93% | 907.462,00 |
| 16.08.2024 | 1,96 | 2,08 | 1,93 | 2,03 | 4,10% | 548.360,00 |
| 15.08.2024 | 1,97 | 1,99 | 1,94 | 1,95 | 0,52% | 192.375,00 |
| 14.08.2024 | 1,96 | 2,00 | 1,92 | 1,94 | -1,52% | 222.853,00 |
| 13.08.2024 | 1,82 | 1,97 | 1,80 | 1,97 | 8,24% | 512.278,00 |
| 12.08.2024 | 1,82 | 1,84 | 1,79 | 1,82 | 0,55% | 182.777,00 |
| 09.08.2024 | 1,84 | 1,86 | 1,80 | 1,81 | -2,16% | 134.997,00 |
| 08.08.2024 | 1,74 | 1,85 | 1,72 | 1,85 | 8,19% | 389.864,00 |
| 07.08.2024 | 1,78 | 1,80 | 1,68 | 1,71 | -2,29% | 342.589,00 |
| 06.08.2024 | 1,71 | 1,76 | 1,68 | 1,75 | 4,79% | 540.868,00 |
| 05.08.2024 | 1,61 | 1,70 | 1,57 | 1,67 | -3,47% | 603.955,00 |
| 02.08.2024 | 1,80 | 1,80 | 1,66 | 1,73 | -4,42% | 677.424,00 |
| 01.08.2024 | 1,85 | 1,87 | 1,80 | 1,81 | -2,16% | 465.572,00 |
| 31.07.2024 | 1,88 | 1,89 | 1,82 | 1,85 | 1,09% | 367.323,00 |
| 30.07.2024 | 1,86 | 1,89 | 1,82 | 1,83 | -1,61% | 293.376,00 |
| 29.07.2024 | 1,88 | 1,92 | 1,84 | 1,86 | -1,06% | 167.032,00 |
| 26.07.2024 | 1,86 | 1,92 | 1,86 | 1,88 | 1,62% | 221.959,00 |
| 25.07.2024 | 1,88 | 1,89 | 1,81 | 1,85 | -0,54% | 272.256,00 |
| 24.07.2024 | 1,94 | 1,95 | 1,85 | 1,86 | -4,12% | 328.324,00 |
| 23.07.2024 | 1,94 | 1,95 | 1,91 | 1,94 | 1,04% | 269.065,00 |
| 22.07.2024 | 1,86 | 1,94 | 1,84 | 1,92 | 2,67% | 388.030,00 |
| 19.07.2024 | 1,84 | 1,94 | 1,84 | 1,87 | 2,19% | 254.934,00 |
| 18.07.2024 | 1,87 | 1,92 | 1,83 | 1,83 | -3,17% | 454.350,00 |
| 17.07.2024 | 1,95 | 1,95 | 1,84 | 1,89 | -2,07% | 680.584,00 |
| 16.07.2024 | 1,98 | 1,98 | 1,90 | 1,93 | -1,53% | 691.502,00 |
| 15.07.2024 | 2,03 | 2,05 | 1,92 | 1,96 | -3,45% | 928.307,00 |
| 12.07.2024 | 2,03 | 2,09 | 2,01 | 2,03 | 0,00% | 428.001,00 |
| 11.07.2024 | 2,03 | 2,05 | 2,03 | 2,03 | 0,50% | 305.359,00 |
| 10.07.2024 | 2,02 | 2,06 | 2,01 | 2,02 | 0,50% | 371.000,00 |
| 09.07.2024 | 2,03 | 2,04 | 2,01 | 2,01 | -0,50% | 326.634,00 |
| 08.07.2024 | 2,04 | 2,06 | 2,00 | 2,02 | -1,46% | 487.639,00 |
| 05.07.2024 | 2,10 | 2,13 | 2,03 | 2,05 | -3,76% | 427.223,00 |
| 03.07.2024 | 2,12 | 2,15 | 2,08 | 2,13 | 0,00% | 345.968,00 |