2,335€
-0,64%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,35 | 2,35 | 2,30 | 2,35 | 0,00% | 10.126,00 |
| 19.12.2024 | 2,39 | 2,42 | 2,31 | 2,35 | -2,08% | 33.795,00 |
| 18.12.2024 | 2,37 | 2,40 | 2,35 | 2,40 | 0,00% | 12.658,00 |
| 17.12.2024 | 2,39 | 2,40 | 2,37 | 2,40 | 1,27% | 3.732,00 |
| 16.12.2024 | 2,38 | 2,42 | 2,37 | 2,37 | 0,00% | 7.399,00 |
| 13.12.2024 | 2,47 | 2,47 | 2,37 | 2,37 | -4,44% | 11.270,00 |
| 12.12.2024 | 2,47 | 2,50 | 2,46 | 2,48 | -0,40% | 3.911,00 |
| 11.12.2024 | 2,50 | 2,50 | 2,48 | 2,49 | -0,40% | 6.274,00 |
| 10.12.2024 | 2,47 | 2,50 | 2,44 | 2,50 | 1,21% | 5.134,00 |
| 09.12.2024 | 2,38 | 2,47 | 2,38 | 2,47 | 2,92% | 11.990,00 |
| 06.12.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 1,69% | 6.641,00 |
| 05.12.2024 | 2,36 | 2,36 | 2,34 | 2,36 | 0,43% | 9.644,00 |
| 04.12.2024 | 2,34 | 2,35 | 2,30 | 2,35 | -0,84% | 13.956,00 |
| 03.12.2024 | 2,44 | 2,44 | 2,34 | 2,37 | -2,87% | 25.958,00 |
| 02.12.2024 | 2,50 | 2,50 | 2,42 | 2,44 | -2,40% | 11.083,00 |
| 29.11.2024 | 2,46 | 2,50 | 2,41 | 2,50 | 0,00% | 22.500,00 |
| 28.11.2024 | 2,50 | 2,50 | 2,48 | 2,50 | -0,79% | 9.084,00 |
| 27.11.2024 | 2,51 | 2,53 | 2,50 | 2,52 | 0,00% | 10.937,00 |
| 26.11.2024 | 2,52 | 2,53 | 2,51 | 2,52 | 0,00% | 7.407,00 |
| 25.11.2024 | 2,53 | 2,56 | 2,52 | 2,52 | -1,56% | 4.914,00 |
| 22.11.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 8.526,00 |
| 21.11.2024 | 2,56 | 2,58 | 2,53 | 2,54 | -0,78% | - |
| 20.11.2024 | 2,62 | 2,62 | 2,53 | 2,56 | -1,16% | 22.094,00 |
| 19.11.2024 | 2,57 | 2,60 | 2,57 | 2,59 | 0,00% | 7.921,00 |
| 18.11.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -1,52% | 8.859,00 |
| 15.11.2024 | 2,63 | 2,63 | 2,57 | 2,63 | -0,38% | 12.569,00 |
| 14.11.2024 | 2,63 | 2,64 | 2,62 | 2,64 | -0,38% | 4.805,00 |
| 13.11.2024 | 2,60 | 2,65 | 2,58 | 2,65 | 2,32% | 8.039,00 |
| 12.11.2024 | 2,58 | 2,60 | 2,57 | 2,59 | 0,00% | 884,00 |
| 11.11.2024 | 2,52 | 2,59 | 2,52 | 2,59 | 1,97% | 22.445,00 |
| 08.11.2024 | 2,57 | 2,57 | 2,54 | 2,54 | -0,78% | 1.470,00 |
| 07.11.2024 | 2,59 | 2,59 | 2,55 | 2,56 | -0,78% | 7.402,00 |
| 06.11.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 1,98% | 1.270,00 |
| 05.11.2024 | 2,58 | 2,59 | 2,53 | 2,53 | -1,94% | 6.346,00 |
| 04.11.2024 | 2,58 | 2,64 | 2,53 | 2,58 | 1,98% | 10.450,00 |
| 01.11.2024 | 2,54 | 2,57 | 2,53 | 2,53 | -1,94% | 13.408,00 |
| 31.10.2024 | 2,60 | 2,60 | 2,57 | 2,58 | 0,00% | 4.906,00 |
| 30.10.2024 | 2,59 | 2,61 | 2,58 | 2,58 | -0,39% | 1.766,00 |
| 29.10.2024 | 2,68 | 2,68 | 2,59 | 2,59 | -2,26% | 10.518,00 |
| 28.10.2024 | 2,62 | 2,65 | 2,62 | 2,65 | 0,00% | 6.195,00 |
| 25.10.2024 | 2,68 | 2,68 | 2,62 | 2,65 | -0,75% | 11.953,00 |
| 24.10.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 1,14% | 10.496,00 |
| 23.10.2024 | 2,70 | 2,73 | 2,64 | 2,64 | -0,75% | 5.993,00 |
| 22.10.2024 | 2,62 | 2,73 | 2,61 | 2,66 | 1,14% | 30.548,00 |
| 21.10.2024 | 2,65 | 2,65 | 2,62 | 2,63 | -0,75% | 12.650,00 |
| 18.10.2024 | 2,61 | 2,65 | 2,61 | 2,65 | 1,53% | 7.723,00 |
| 17.10.2024 | 2,60 | 2,63 | 2,59 | 2,61 | 0,38% | 47.104,00 |
| 16.10.2024 | 2,56 | 2,60 | 2,55 | 2,60 | 1,76% | 4.723,00 |
| 15.10.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 0,20% | - |
| 14.10.2024 | 2,55 | 2,60 | 2,55 | 2,55 | -1,54% | 11.038,00 |
| 11.10.2024 | 2,56 | 2,59 | 2,56 | 2,59 | 0,39% | 1.401,00 |
| 10.10.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,00% | 3.012,00 |
| 09.10.2024 | 2,57 | 2,60 | 2,54 | 2,58 | 1,57% | 3.601,00 |
| 08.10.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -1,17% | 2.917,00 |
| 07.10.2024 | 2,57 | 2,57 | 2,54 | 2,57 | 0,78% | 5.889,00 |
| 04.10.2024 | 2,56 | 2,57 | 2,55 | 2,55 | -0,78% | 4.648,00 |
| 03.10.2024 | 2,59 | 2,59 | 2,52 | 2,57 | -0,77% | 5.210,00 |
| 02.10.2024 | 2,56 | 2,60 | 2,56 | 2,59 | -0,38% | 4.735,00 |
| 01.10.2024 | 2,58 | 2,60 | 2,57 | 2,60 | 1,17% | 6.432,00 |
| 30.09.2024 | 2,60 | 2,60 | 2,56 | 2,57 | -0,39% | 10.701,00 |
| 27.09.2024 | 2,60 | 2,60 | 2,56 | 2,58 | 0,39% | 5.627,00 |
| 26.09.2024 | 2,56 | 2,60 | 2,55 | 2,57 | -1,15% | 5.453,00 |
| 25.09.2024 | 2,59 | 2,61 | 2,58 | 2,60 | 0,39% | 25.164,00 |
| 24.09.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -1,89% | 4.008,00 |
| 23.09.2024 | 2,51 | 2,65 | 2,51 | 2,64 | 0,00% | 27.510,00 |
| 20.09.2024 | 2,62 | 2,64 | 2,62 | 2,64 | -0,38% | 1.674,00 |
| 19.09.2024 | 2,61 | 2,65 | 2,60 | 2,65 | 1,53% | 7.084,00 |
| 18.09.2024 | 2,58 | 2,61 | 2,56 | 2,61 | 1,16% | 4.532,00 |
| 17.09.2024 | 2,63 | 2,63 | 2,55 | 2,58 | -1,90% | 4.608,00 |
| 16.09.2024 | 2,55 | 2,63 | 2,54 | 2,63 | 2,33% | 12.756,00 |
| 13.09.2024 | 2,59 | 2,59 | 2,50 | 2,57 | -1,15% | 24.330,00 |
| 12.09.2024 | 2,61 | 2,62 | 2,56 | 2,60 | 1,17% | 23.677,00 |
| 11.09.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 0,39% | 5.472,00 |
| 10.09.2024 | 2,60 | 2,60 | 2,54 | 2,56 | -1,54% | 4.579,00 |
| 09.09.2024 | 2,56 | 2,60 | 2,55 | 2,60 | 0,00% | 19.410,00 |
| 06.09.2024 | 2,60 | 2,61 | 2,60 | 2,60 | 0,00% | 4.933,00 |
| 05.09.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 0,39% | 5.595,00 |
| 04.09.2024 | 2,58 | 2,59 | 2,56 | 2,59 | 0,78% | 3.760,00 |
| 03.09.2024 | 2,59 | 2,60 | 2,56 | 2,57 | -0,77% | 3.227,00 |
| 02.09.2024 | 2,61 | 2,61 | 2,57 | 2,59 | -0,38% | 9.175,00 |
| 30.08.2024 | 2,61 | 2,62 | 2,60 | 2,60 | 0,00% | 2.167,00 |
| 29.08.2024 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 2.622,00 |
| 28.08.2024 | 2,61 | 2,67 | 2,60 | 2,60 | 0,00% | 7.676,00 |
| 27.08.2024 | 2,59 | 2,63 | 2,59 | 2,60 | 0,00% | 1.958,00 |
| 26.08.2024 | 2,55 | 2,61 | 2,55 | 2,60 | -2,26% | 5.751,00 |
| 23.08.2024 | 2,65 | 2,66 | 2,64 | 2,66 | 0,00% | 1.545,00 |
| 22.08.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 214,00 |
| 21.08.2024 | 2,66 | 2,67 | 2,64 | 2,64 | -0,38% | 2.940,00 |
| 20.08.2024 | 2,67 | 2,67 | 2,65 | 2,65 | -0,38% | 1.453,00 |
| 19.08.2024 | 2,68 | 2,69 | 2,65 | 2,66 | 0,00% | 6.734,00 |
| 16.08.2024 | 2,66 | 2,66 | 2,63 | 2,66 | -0,75% | 3.528,00 |
| 15.08.2024 | 2,65 | 2,68 | 2,64 | 2,68 | 1,52% | 360,00 |
| 14.08.2024 | 2,64 | 2,67 | 2,64 | 2,64 | -0,38% | 1.716,00 |
| 13.08.2024 | 2,59 | 2,66 | 2,58 | 2,65 | 2,32% | 2.477,00 |
| 12.08.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -1,52% | 5.233,00 |
| 09.08.2024 | 2,58 | 2,63 | 2,57 | 2,63 | 2,73% | 6.974,00 |
| 08.08.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | 1.674,00 |
| 07.08.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 1,96% | 8.831,00 |
| 06.08.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 0,79% | 2.911,00 |
| 05.08.2024 | 2,60 | 2,60 | 2,48 | 2,53 | -3,80% | 53.517,00 |