2,170$
-0,69%
Echtzeit-Aktienkurs HIGH TIDE INC
Bid:
Ask:
Aktienkurse zur HIGH TIDE INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,18 | 2,22 | 2,13 | 2,17 | -0,69% | 239.249,00 |
| 31.07.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 3,07% | 285.961,00 |
| 30.07.2025 | 2,16 | 2,19 | 2,12 | 2,12 | -1,58% | 189.716,00 |
| 29.07.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -5,11% | 364.015,00 |
| 28.07.2025 | 2,28 | 2,31 | 2,22 | 2,27 | -1,73% | 262.781,00 |
| 25.07.2025 | 2,35 | 2,35 | 2,29 | 2,31 | -2,53% | 261.680,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,36 | 2,37 | -1,66% | 199.842,00 |
| 23.07.2025 | 2,39 | 2,43 | 2,38 | 2,41 | 0,42% | 298.500,00 |
| 22.07.2025 | 2,39 | 2,41 | 2,37 | 2,40 | 0,42% | 291.273,00 |
| 21.07.2025 | 2,45 | 2,47 | 2,39 | 2,39 | -2,45% | 304.362,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,44 | 2,45 | -2,00% | 192.602,00 |
| 17.07.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 2,88% | 374.378,00 |
| 16.07.2025 | 2,32 | 2,44 | 2,29 | 2,43 | 4,74% | 349.614,00 |
| 15.07.2025 | 2,41 | 2,41 | 2,32 | 2,32 | -3,33% | 191.054,00 |
| 14.07.2025 | 2,33 | 2,41 | 2,30 | 2,40 | 2,13% | 261.505,00 |
| 11.07.2025 | 2,37 | 2,41 | 2,35 | 2,35 | -1,67% | 199.964,00 |
| 10.07.2025 | 2,36 | 2,44 | 2,26 | 2,39 | 2,14% | 1.031.304,00 |
| 09.07.2025 | 2,36 | 2,38 | 2,33 | 2,34 | 0,00% | 380.712,00 |
| 08.07.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 1,30% | 450.800,00 |
| 07.07.2025 | 2,28 | 2,31 | 2,23 | 2,31 | -0,43% | 134.218,00 |
| 03.07.2025 | 2,35 | 2,36 | 2,32 | 2,32 | -1,07% | 158.826,00 |
| 02.07.2025 | 2,30 | 2,35 | 2,27 | 2,35 | 1,96% | 195.729,00 |
| 01.07.2025 | 2,28 | 2,34 | 2,25 | 2,30 | -0,65% | 334.026,00 |
| 30.06.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 2,43% | 141.356,00 |
| 27.06.2025 | 2,30 | 2,35 | 2,25 | 2,26 | -1,74% | 220.114,00 |
| 26.06.2025 | 2,18 | 2,31 | 2,18 | 2,30 | 4,55% | 192.363,00 |
| 25.06.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 81.398,00 |
| 24.06.2025 | 2,15 | 2,21 | 2,15 | 2,19 | 1,39% | 270.363,00 |
| 23.06.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -2,92% | 312.680,00 |
| 20.06.2025 | 2,20 | 2,23 | 2,15 | 2,23 | 1,14% | 338.284,00 |
| 18.06.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -2,22% | 406.986,00 |
| 17.06.2025 | 2,19 | 2,35 | 2,10 | 2,25 | 1,35% | 672.112,00 |
| 16.06.2025 | 2,30 | 2,32 | 2,20 | 2,22 | -2,63% | 520.434,00 |
| 13.06.2025 | 2,31 | 2,33 | 2,27 | 2,28 | -2,15% | 251.167,00 |
| 12.06.2025 | 2,32 | 2,36 | 2,30 | 2,33 | -0,43% | 233.928,00 |
| 11.06.2025 | 2,31 | 2,38 | 2,31 | 2,34 | 0,86% | 211.375,00 |
| 10.06.2025 | 2,34 | 2,35 | 2,30 | 2,32 | -1,69% | 195.363,00 |
| 09.06.2025 | 2,36 | 2,39 | 2,33 | 2,36 | -0,84% | 268.629,00 |
| 06.06.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 1,93% | 205.830,00 |
| 05.06.2025 | 2,32 | 2,38 | 2,28 | 2,34 | 0,65% | 284.332,00 |
| 04.06.2025 | 2,28 | 2,34 | 2,26 | 2,32 | 1,75% | 156.016,00 |
| 03.06.2025 | 2,30 | 2,33 | 2,26 | 2,28 | -0,44% | 225.726,00 |
| 02.06.2025 | 2,23 | 2,34 | 2,23 | 2,29 | 2,00% | 384.551,00 |
| 30.05.2025 | 2,20 | 2,26 | 2,18 | 2,25 | 2,51% | 235.189,00 |
| 29.05.2025 | 2,22 | 2,24 | 2,17 | 2,19 | -1,79% | 273.232,00 |
| 28.05.2025 | 2,27 | 2,31 | 2,23 | 2,23 | -2,19% | 339.330,00 |
| 27.05.2025 | 2,28 | 2,35 | 2,28 | 2,28 | 0,00% | 187.911,00 |
| 23.05.2025 | 2,30 | 2,34 | 2,26 | 2,28 | -2,15% | 269.040,00 |
| 22.05.2025 | 2,30 | 2,36 | 2,26 | 2,33 | 1,30% | 245.786,00 |
| 21.05.2025 | 2,34 | 2,39 | 2,29 | 2,30 | -2,13% | 240.775,00 |
| 20.05.2025 | 2,36 | 2,40 | 2,34 | 2,35 | 0,43% | 258.594,00 |
| 19.05.2025 | 2,34 | 2,38 | 2,32 | 2,34 | -0,85% | 176.909,00 |
| 16.05.2025 | 2,31 | 2,41 | 2,31 | 2,36 | 1,72% | 513.966,00 |
| 15.05.2025 | 2,30 | 2,36 | 2,28 | 2,32 | -1,28% | 631.981,00 |
| 14.05.2025 | 2,28 | 2,37 | 2,28 | 2,35 | 2,62% | 338.427,00 |
| 13.05.2025 | 2,37 | 2,40 | 2,28 | 2,29 | -3,38% | 320.521,00 |
| 12.05.2025 | 2,39 | 2,46 | 2,37 | 2,37 | -1,25% | 415.734,00 |
| 09.05.2025 | 2,38 | 2,41 | 2,37 | 2,40 | 0,42% | 179.218,00 |
| 08.05.2025 | 2,43 | 2,45 | 2,38 | 2,39 | 0,84% | 172.823,00 |
| 07.05.2025 | 2,38 | 2,39 | 2,37 | 2,37 | 0,00% | 107.584,00 |
| 06.05.2025 | 2,33 | 2,40 | 2,33 | 2,37 | 0,00% | 348.485,00 |
| 05.05.2025 | 2,38 | 2,40 | 2,34 | 2,37 | -1,25% | 339.938,00 |
| 02.05.2025 | 2,39 | 2,43 | 2,39 | 2,40 | 0,00% | 219.851,00 |
| 01.05.2025 | 2,39 | 2,42 | 2,36 | 2,40 | -0,41% | 608.993,00 |
| 30.04.2025 | 2,34 | 2,44 | 2,34 | 2,41 | -0,41% | 311.566,00 |
| 29.04.2025 | 2,38 | 2,42 | 2,33 | 2,42 | 1,68% | 222.792,00 |
| 28.04.2025 | 2,39 | 2,43 | 2,36 | 2,38 | -0,42% | 531.299,00 |
| 25.04.2025 | 2,40 | 2,41 | 2,38 | 2,39 | 0,42% | 288.625,00 |
| 24.04.2025 | 2,35 | 2,41 | 2,34 | 2,38 | 1,28% | 437.641,00 |
| 23.04.2025 | 2,29 | 2,38 | 2,29 | 2,35 | 2,62% | 242.026,00 |
| 22.04.2025 | 2,29 | 2,34 | 2,25 | 2,29 | -0,87% | 306.214,00 |
| 21.04.2025 | 2,30 | 2,37 | 2,27 | 2,31 | 0,00% | 545.405,00 |
| 17.04.2025 | 2,25 | 2,33 | 2,24 | 2,31 | 3,59% | 457.544,00 |
| 16.04.2025 | 2,20 | 2,36 | 2,18 | 2,23 | 0,90% | 1.342.039,00 |
| 15.04.2025 | 2,04 | 2,22 | 2,04 | 2,21 | 8,33% | 818.925,00 |
| 14.04.2025 | 2,03 | 2,06 | 2,01 | 2,04 | 0,49% | 369.446,00 |
| 11.04.2025 | 1,98 | 2,06 | 1,97 | 2,03 | 3,31% | 439.119,00 |
| 10.04.2025 | 1,88 | 1,99 | 1,86 | 1,97 | 2,34% | 887.772,00 |
| 09.04.2025 | 1,68 | 1,93 | 1,66 | 1,92 | 12,28% | 848.021,00 |
| 08.04.2025 | 1,74 | 1,80 | 1,67 | 1,71 | -1,72% | 736.266,00 |
| 07.04.2025 | 1,66 | 1,77 | 1,64 | 1,74 | -3,87% | 617.630,00 |
| 04.04.2025 | 1,81 | 1,82 | 1,69 | 1,81 | -1,09% | 798.559,00 |
| 03.04.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -4,69% | 372.585,00 |
| 02.04.2025 | 1,98 | 1,99 | 1,92 | 1,92 | -2,54% | 277.605,00 |
| 01.04.2025 | 1,89 | 2,02 | 1,88 | 1,97 | 4,23% | 807.597,00 |
| 31.03.2025 | 1,91 | 1,94 | 1,80 | 1,89 | -4,06% | 670.583,00 |
| 28.03.2025 | 2,05 | 2,08 | 1,95 | 1,97 | -3,90% | 506.387,00 |
| 27.03.2025 | 2,05 | 2,07 | 2,01 | 2,05 | -1,44% | 280.010,00 |
| 26.03.2025 | 2,14 | 2,20 | 2,07 | 2,08 | -2,80% | 436.478,00 |
| 25.03.2025 | 2,19 | 2,21 | 2,11 | 2,14 | -1,83% | 322.714,00 |
| 24.03.2025 | 2,17 | 2,22 | 2,15 | 2,18 | 0,46% | 388.587,00 |
| 21.03.2025 | 2,14 | 2,20 | 2,11 | 2,17 | 1,40% | 495.502,00 |
| 20.03.2025 | 2,15 | 2,17 | 2,10 | 2,14 | -0,47% | 408.892,00 |
| 19.03.2025 | 2,06 | 2,17 | 2,04 | 2,15 | 3,86% | 890.207,00 |
| 18.03.2025 | 2,20 | 2,26 | 2,05 | 2,07 | -14,81% | 1.419.702,00 |
| 17.03.2025 | 2,40 | 2,47 | 2,35 | 2,43 | 2,53% | 673.682,00 |
| 14.03.2025 | 2,30 | 2,40 | 2,27 | 2,37 | 8,22% | 616.002,00 |
| 13.03.2025 | 2,30 | 2,32 | 2,17 | 2,19 | -4,37% | 478.236,00 |
| 12.03.2025 | 2,30 | 2,39 | 2,26 | 2,29 | -0,43% | 599.044,00 |
| 11.03.2025 | 2,29 | 2,36 | 2,28 | 2,30 | -0,22% | 460.345,00 |