2,450$
-1,80%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,49 | 2,51 | 2,45 | 2,45 | -1,80% | 411.943,00 |
| 28.05.2026 | 2,39 | 2,55 | 2,36 | 2,50 | 4,39% | 795.351,00 |
| 27.05.2026 | 2,36 | 2,41 | 2,34 | 2,39 | 1,27% | 463.527,00 |
| 26.05.2026 | 2,40 | 2,41 | 2,35 | 2,36 | -1,26% | 224.272,00 |
| 22.05.2026 | 2,45 | 2,47 | 2,37 | 2,39 | -2,05% | 279.227,00 |
| 21.05.2026 | 2,40 | 2,45 | 2,38 | 2,44 | 1,24% | 193.811,00 |
| 20.05.2026 | 2,37 | 2,43 | 2,35 | 2,41 | 1,69% | 210.428,00 |
| 19.05.2026 | 2,37 | 2,40 | 2,34 | 2,37 | 0,85% | 229.656,00 |
| 18.05.2026 | 2,39 | 2,40 | 2,32 | 2,35 | -2,49% | 281.991,00 |
| 15.05.2026 | 2,38 | 2,43 | 2,36 | 2,41 | 0,42% | 508.507,00 |
| 14.05.2026 | 2,42 | 2,43 | 2,35 | 2,40 | -0,41% | 344.399,00 |
| 13.05.2026 | 2,40 | 2,45 | 2,40 | 2,41 | -0,82% | 145.527,00 |
| 12.05.2026 | 2,49 | 2,50 | 2,39 | 2,43 | -2,41% | 498.353,00 |
| 11.05.2026 | 2,53 | 2,59 | 2,48 | 2,49 | -0,80% | 487.223,00 |
| 08.05.2026 | 2,49 | 2,53 | 2,44 | 2,51 | 1,21% | 273.591,00 |
| 07.05.2026 | 2,50 | 2,56 | 2,47 | 2,48 | -0,40% | 382.703,00 |
| 06.05.2026 | 2,37 | 2,54 | 2,34 | 2,49 | 5,06% | 577.747,00 |
| 05.05.2026 | 2,41 | 2,43 | 2,35 | 2,37 | -2,07% | 259.582,00 |
| 04.05.2026 | 2,44 | 2,46 | 2,40 | 2,42 | -1,02% | 338.861,00 |
| 01.05.2026 | 2,43 | 2,49 | 2,42 | 2,45 | 0,41% | 329.226,00 |
| 30.04.2026 | 2,44 | 2,47 | 2,41 | 2,44 | 1,46% | 217.455,00 |
| 29.04.2026 | 2,48 | 2,48 | 2,38 | 2,40 | -4,38% | 442.720,00 |
| 28.04.2026 | 2,55 | 2,55 | 2,51 | 2,51 | -1,57% | 280.425,00 |
| 27.04.2026 | 2,48 | 2,57 | 2,45 | 2,55 | 3,24% | 543.632,00 |
| 24.04.2026 | 2,41 | 2,49 | 2,36 | 2,47 | 2,92% | 538.071,00 |
| 23.04.2026 | 2,67 | 2,67 | 2,38 | 2,40 | -7,16% | 1.067.537,00 |
| 22.04.2026 | 2,38 | 2,63 | 2,38 | 2,59 | 8,61% | 1.078.467,00 |
| 21.04.2026 | 2,46 | 2,50 | 2,38 | 2,38 | -3,84% | 277.010,00 |
| 20.04.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 2,06% | 377.618,00 |
| 17.04.2026 | 2,46 | 2,48 | 2,41 | 2,43 | 0,62% | 358.755,00 |
| 16.04.2026 | 2,50 | 2,51 | 2,40 | 2,41 | -2,03% | 268.441,00 |
| 15.04.2026 | 2,32 | 2,48 | 2,32 | 2,46 | 5,13% | 429.202,00 |
| 14.04.2026 | 2,35 | 2,37 | 2,32 | 2,34 | 0,21% | 258.698,00 |
| 13.04.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 0,21% | 294.037,00 |
| 10.04.2026 | 2,30 | 2,35 | 2,29 | 2,33 | 2,42% | 354.170,00 |
| 09.04.2026 | 2,30 | 2,32 | 2,27 | 2,28 | -1,94% | 342.502,00 |
| 08.04.2026 | 2,34 | 2,37 | 2,29 | 2,32 | 1,31% | 435.000,00 |
| 07.04.2026 | 2,33 | 2,33 | 2,26 | 2,29 | -1,29% | 320.730,00 |
| 06.04.2026 | 2,31 | 2,39 | 2,31 | 2,32 | 0,43% | 310.095,00 |
| 02.04.2026 | 2,22 | 2,34 | 2,22 | 2,31 | 1,76% | 347.538,00 |
| 01.04.2026 | 2,29 | 2,32 | 2,23 | 2,27 | -0,87% | 276.367,00 |
| 31.03.2026 | 2,22 | 2,30 | 2,21 | 2,29 | 2,92% | 324.488,00 |
| 30.03.2026 | 2,25 | 2,28 | 2,21 | 2,23 | -1,77% | 457.776,00 |
| 27.03.2026 | 2,30 | 2,33 | 2,25 | 2,27 | -2,37% | 616.693,00 |
| 26.03.2026 | 2,30 | 2,37 | 2,28 | 2,32 | 0,43% | 721.396,00 |
| 25.03.2026 | 2,26 | 2,34 | 2,26 | 2,31 | 2,21% | 387.741,00 |
| 24.03.2026 | 2,27 | 2,32 | 2,24 | 2,26 | -0,22% | 285.473,00 |
| 23.03.2026 | 2,28 | 2,28 | 2,18 | 2,27 | 1,12% | 497.396,00 |
| 20.03.2026 | 2,30 | 2,32 | 2,18 | 2,24 | -3,03% | 829.784,00 |
| 19.03.2026 | 2,44 | 2,44 | 2,27 | 2,31 | -6,10% | 853.225,00 |
| 18.03.2026 | 2,70 | 2,70 | 2,41 | 2,46 | -1,20% | 1.201.723,00 |
| 17.03.2026 | 2,50 | 2,57 | 2,46 | 2,49 | 0,00% | 830.987,00 |
| 16.03.2026 | 2,47 | 2,49 | 2,44 | 2,49 | 0,40% | 238.686,00 |
| 13.03.2026 | 2,40 | 2,49 | 2,40 | 2,48 | 1,85% | 311.038,00 |
| 12.03.2026 | 2,46 | 2,48 | 2,43 | 2,44 | -1,42% | 191.764,00 |
| 11.03.2026 | 2,46 | 2,49 | 2,44 | 2,47 | 0,00% | 125.704,00 |
| 10.03.2026 | 2,43 | 2,52 | 2,43 | 2,47 | 0,82% | 257.200,00 |
| 09.03.2026 | 2,39 | 2,46 | 2,38 | 2,45 | -1,01% | 350.815,00 |
| 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 | 4,47% | 713.697,00 |
| 23.02.2026 | 2,47 | 2,55 | 2,43 | 2,46 | -1,20% | 602.844,00 |
| 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 |