3,550€
-0,08%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 3,52 | 3,59 | 3,52 | 3,55 | 0,37% | - |
| 07.09.2026 | 3,55 | 3,56 | 3,54 | 3,54 | -0,65% | - |
| 04.09.2026 | 3,54 | 3,58 | 3,52 | 3,56 | 0,88% | - |
| 03.09.2026 | 3,58 | 3,59 | 3,51 | 3,53 | -1,26% | 7.800,00 |
| 02.09.2026 | 3,57 | 3,66 | 3,56 | 3,58 | 0,39% | 5.069,00 |
| 01.09.2026 | 3,61 | 3,62 | 3,56 | 3,56 | -1,17% | - |
| 31.08.2026 | 3,61 | 3,63 | 3,60 | 3,61 | -0,28% | - |
| 28.08.2026 | 3,66 | 3,73 | 3,60 | 3,62 | -1,04% | - |
| 27.08.2026 | 3,67 | 3,69 | 3,64 | 3,65 | 0,08% | 4.460,00 |
| 26.08.2026 | 3,69 | 3,70 | 3,64 | 3,65 | -1,08% | - |
| 25.08.2026 | 3,69 | 3,71 | 3,66 | 3,69 | 0,41% | - |
| 24.08.2026 | 3,67 | 3,73 | 3,63 | 3,68 | 1,52% | 11.392,00 |
| 21.08.2026 | 3,74 | 3,76 | 3,62 | 3,62 | -2,95% | - |
| 20.08.2026 | 3,73 | 3,77 | 3,72 | 3,73 | -0,08% | - |
| 19.08.2026 | 3,73 | 3,77 | 3,72 | 3,73 | 1,30% | 12.600,00 |
| 18.08.2026 | 3,75 | 3,80 | 3,69 | 3,69 | -2,25% | - |
| 17.08.2026 | 3,76 | 3,82 | 3,73 | 3,77 | 0,67% | - |
| 14.08.2026 | 3,78 | 3,80 | 3,73 | 3,75 | 0,00% | 29.990,00 |
| 13.08.2026 | 3,74 | 3,80 | 3,74 | 3,75 | 2,46% | - |
| 12.08.2026 | 3,69 | 3,77 | 3,66 | 3,66 | 0,27% | - |
| 11.08.2026 | 3,68 | 3,69 | 3,63 | 3,65 | -0,68% | - |
| 10.08.2026 | 3,67 | 3,69 | 3,66 | 3,67 | 0,05% | - |
| 07.08.2026 | 3,68 | 3,80 | 3,64 | 3,67 | -1,61% | - |
| 06.08.2026 | 3,74 | 3,76 | 3,72 | 3,73 | -0,37% | - |
| 05.08.2026 | 3,76 | 3,77 | 3,71 | 3,74 | -0,21% | 13.662,00 |
| 04.08.2026 | 3,77 | 3,78 | 3,72 | 3,75 | -0,21% | - |
| 03.08.2026 | 3,76 | 3,76 | 3,68 | 3,76 | 1,21% | - |
| 31.07.2026 | 3,71 | 3,72 | 3,67 | 3,71 | 0,49% | 1.551,00 |
| 30.07.2026 | 3,63 | 3,70 | 3,59 | 3,70 | 1,93% | - |
| 29.07.2026 | 3,61 | 3,68 | 3,61 | 3,63 | 0,97% | - |
| 28.07.2026 | 3,63 | 3,66 | 3,59 | 3,59 | -1,32% | 26.296,00 |
| 27.07.2026 | 3,72 | 3,74 | 3,61 | 3,64 | -0,33% | - |
| 24.07.2026 | 3,72 | 3,73 | 3,62 | 3,65 | -1,88% | 11.310,00 |
| 23.07.2026 | 3,58 | 3,77 | 3,58 | 3,72 | 2,20% | - |
| 22.07.2026 | 3,66 | 3,66 | 3,63 | 3,64 | -0,60% | 9.968,00 |
| 21.07.2026 | 3,66 | 3,66 | 3,64 | 3,66 | 1,30% | 51.792,00 |
| 20.07.2026 | 3,60 | 3,67 | 3,59 | 3,62 | 0,19% | - |
| 17.07.2026 | 3,57 | 3,64 | 3,56 | 3,61 | 1,49% | - |
| 16.07.2026 | 3,61 | 3,62 | 3,54 | 3,56 | -1,11% | 12.580,00 |
| 15.07.2026 | 3,54 | 3,61 | 3,52 | 3,60 | 3,45% | - |
| 14.07.2026 | 3,55 | 3,60 | 3,48 | 3,48 | -2,33% | 5.904,00 |
| 13.07.2026 | 3,55 | 3,61 | 3,55 | 3,56 | -1,39% | - |
| 10.07.2026 | 3,58 | 3,61 | 3,57 | 3,61 | 0,50% | - |
| 09.07.2026 | 3,67 | 3,67 | 3,58 | 3,59 | -0,28% | - |
| 08.07.2026 | 3,64 | 3,66 | 3,59 | 3,60 | -1,50% | - |
| 07.07.2026 | 3,58 | 3,70 | 3,49 | 3,66 | 1,67% | - |
| 06.07.2026 | 3,60 | 3,60 | 3,57 | 3,60 | -0,22% | - |
| 03.07.2026 | 3,62 | 3,63 | 3,57 | 3,60 | 0,14% | - |
| 02.07.2026 | 3,59 | 3,60 | 3,56 | 3,60 | 0,36% | 134.045,00 |
| 01.07.2026 | 3,56 | 3,59 | 3,54 | 3,59 | 0,70% | 2.470,00 |
| 30.06.2026 | 3,62 | 3,62 | 3,55 | 3,56 | -0,97% | - |
| 29.06.2026 | 3,60 | 3,64 | 3,56 | 3,60 | 0,98% | - |
| 26.06.2026 | 3,65 | 3,72 | 3,56 | 3,56 | -3,52% | 15.162,00 |
| 25.06.2026 | 3,74 | 3,74 | 3,69 | 3,69 | -0,75% | - |
| 24.06.2026 | 3,72 | 3,78 | 3,70 | 3,72 | 0,08% | - |
| 23.06.2026 | 3,60 | 3,74 | 3,59 | 3,72 | 2,62% | - |
| 22.06.2026 | 3,65 | 3,71 | 3,60 | 3,62 | -0,77% | - |
| 19.06.2026 | 3,60 | 3,66 | 3,60 | 3,65 | 1,47% | 46.160,00 |
| 18.06.2026 | 3,58 | 3,63 | 3,58 | 3,60 | 0,84% | - |
| 17.06.2026 | 3,53 | 3,66 | 3,53 | 3,57 | 1,48% | - |
| 16.06.2026 | 3,60 | 3,65 | 3,51 | 3,51 | -2,09% | 17.376,00 |
| 15.06.2026 | 3,68 | 3,70 | 3,56 | 3,59 | -0,19% | - |
| 12.06.2026 | 3,61 | 3,62 | 3,52 | 3,60 | -0,77% | - |
| 11.06.2026 | 3,54 | 3,63 | 3,52 | 3,62 | 2,84% | 2.641,00 |
| 10.06.2026 | 3,58 | 3,59 | 3,52 | 3,52 | -2,08% | - |
| 09.06.2026 | 3,63 | 3,63 | 3,53 | 3,60 | 0,14% | 27.094,00 |
| 08.06.2026 | 3,59 | 3,64 | 3,58 | 3,59 | -1,02% | 4.000,00 |
| 05.06.2026 | 3,65 | 3,71 | 3,62 | 3,63 | -0,82% | - |
| 04.06.2026 | 3,63 | 3,68 | 3,62 | 3,66 | 1,24% | 39,00 |
| 03.06.2026 | 3,66 | 3,66 | 3,62 | 3,62 | -0,96% | 10.574,00 |
| 02.06.2026 | 3,82 | 3,83 | 3,65 | 3,65 | -3,90% | - |
| 01.06.2026 | 3,97 | 3,98 | 3,73 | 3,80 | -3,48% | 138.000,00 |
| 29.05.2026 | 3,95 | 4,04 | 3,92 | 3,94 | 0,18% | 36.485,00 |
| 28.05.2026 | 3,78 | 3,95 | 3,77 | 3,93 | 2,83% | 10.640,00 |
| 27.05.2026 | 3,89 | 3,89 | 3,79 | 3,82 | -1,42% | - |
| 26.05.2026 | 3,86 | 3,89 | 3,85 | 3,88 | 0,13% | - |
| 25.05.2026 | 3,86 | 3,88 | 3,78 | 3,87 | 2,65% | - |
| 22.05.2026 | 3,76 | 3,79 | 3,73 | 3,77 | 0,53% | 5.720,00 |
| 21.05.2026 | 3,70 | 3,76 | 3,68 | 3,75 | 0,94% | 1.200,00 |
| 20.05.2026 | 3,68 | 3,78 | 3,68 | 3,72 | 0,81% | - |
| 19.05.2026 | 3,72 | 3,76 | 3,68 | 3,69 | 1,15% | 46.000,00 |
| 18.05.2026 | 3,58 | 3,65 | 3,56 | 3,64 | 1,05% | - |
| 15.05.2026 | 3,58 | 3,63 | 3,58 | 3,61 | 3,00% | - |
| 14.05.2026 | 3,64 | 3,66 | 3,50 | 3,50 | -3,85% | - |
| 13.05.2026 | 3,69 | 3,69 | 3,62 | 3,64 | -1,09% | - |
| 12.05.2026 | 3,65 | 3,73 | 3,64 | 3,68 | 0,27% | - |
| 11.05.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 0,55% | - |
| 08.05.2026 | 3,61 | 3,65 | 3,61 | 3,65 | 1,25% | - |
| 07.05.2026 | 3,63 | 3,66 | 3,60 | 3,61 | -0,96% | - |
| 06.05.2026 | 3,68 | 3,75 | 3,63 | 3,64 | 0,00% | - |
| 05.05.2026 | 3,62 | 3,66 | 3,60 | 3,64 | 0,75% | - |
| 04.05.2026 | 3,66 | 3,67 | 3,60 | 3,61 | -1,01% | - |
| 30.04.2026 | 3,59 | 3,66 | 3,58 | 3,65 | 4,29% | - |
| 29.04.2026 | 3,68 | 3,68 | 3,50 | 3,50 | -4,37% | - |
| 28.04.2026 | 3,68 | 3,70 | 3,64 | 3,66 | -0,68% | - |
| 27.04.2026 | 3,77 | 3,78 | 3,65 | 3,69 | -2,64% | - |
| 24.04.2026 | 3,86 | 3,86 | 3,74 | 3,79 | -1,56% | - |
| 23.04.2026 | 3,81 | 3,92 | 3,81 | 3,85 | 0,13% | - |
| 22.04.2026 | 3,80 | 3,89 | 3,72 | 3,84 | 2,54% | - |
| 21.04.2026 | 3,76 | 3,78 | 3,69 | 3,75 | 0,00% | - |