2,815€
-6,17%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,00 | 3,01 | 2,76 | 2,83 | -5,83% | - |
| 03.04.2025 | 3,03 | 3,03 | 2,98 | 3,00 | -2,60% | 35.060,00 |
| 02.04.2025 | 3,13 | 3,14 | 3,03 | 3,08 | -1,91% | 41.526,00 |
| 01.04.2025 | 3,14 | 3,14 | 3,10 | 3,14 | 0,00% | 11.568,00 |
| 31.03.2025 | 3,19 | 3,19 | 3,08 | 3,14 | -0,32% | 21.696,00 |
| 28.03.2025 | 3,14 | 3,22 | 3,14 | 3,15 | -1,56% | 20.967,00 |
| 27.03.2025 | 3,24 | 3,26 | 3,11 | 3,20 | -1,23% | 55.898,00 |
| 26.03.2025 | 3,19 | 3,27 | 3,18 | 3,24 | 1,25% | 34.382,00 |
| 25.03.2025 | 3,12 | 3,20 | 3,11 | 3,20 | 2,56% | 78.319,00 |
| 24.03.2025 | 3,11 | 3,12 | 3,10 | 3,12 | 0,00% | 51.719,00 |
| 21.03.2025 | 3,16 | 3,18 | 3,11 | 3,12 | -0,64% | 45.660,00 |
| 20.03.2025 | 3,06 | 3,20 | 3,05 | 3,14 | 15,87% | 224.627,00 |
| 19.03.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 0,00% | 1.742,00 |
| 18.03.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 0,74% | 5.155,00 |
| 17.03.2025 | 2,69 | 2,69 | 2,65 | 2,69 | 0,00% | 10.781,00 |
| 14.03.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,75% | 5.073,00 |
| 13.03.2025 | 2,70 | 2,70 | 2,67 | 2,67 | 0,00% | 3.552,00 |
| 12.03.2025 | 2,67 | 2,67 | 2,65 | 2,67 | 0,00% | 3.264,00 |
| 11.03.2025 | 2,60 | 2,67 | 2,60 | 2,67 | 2,30% | 22.477,00 |
| 10.03.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -3,33% | 10.673,00 |
| 07.03.2025 | 2,74 | 2,74 | 2,66 | 2,70 | -1,10% | 10.209,00 |
| 06.03.2025 | 2,74 | 2,74 | 2,72 | 2,73 | 0,37% | 7.012,00 |
| 05.03.2025 | 2,75 | 2,75 | 2,68 | 2,72 | -0,73% | 1.675,00 |
| 04.03.2025 | 2,65 | 2,74 | 2,65 | 2,74 | 1,86% | 11.373,00 |
| 03.03.2025 | 2,60 | 2,69 | 2,59 | 2,69 | -0,37% | 17.412,00 |
| 28.02.2025 | 2,71 | 2,72 | 2,70 | 2,70 | 0,00% | 19.474,00 |
| 27.02.2025 | 2,75 | 2,75 | 2,70 | 2,70 | -1,46% | 2.858,00 |
| 26.02.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | 6.869,00 |
| 25.02.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 0,00% | 2.721,00 |
| 24.02.2025 | 2,70 | 2,71 | 2,70 | 2,70 | -0,37% | 1.679,00 |
| 21.02.2025 | 2,70 | 2,71 | 2,68 | 2,71 | 0,37% | 8.435,00 |
| 20.02.2025 | 2,69 | 2,70 | 2,68 | 2,70 | 0,75% | 32.063,00 |
| 19.02.2025 | 2,70 | 2,70 | 2,66 | 2,68 | 0,00% | 4.032,00 |
| 18.02.2025 | 2,57 | 2,71 | 2,57 | 2,68 | 4,28% | 44.518,00 |
| 17.02.2025 | 2,53 | 2,58 | 2,51 | 2,57 | 1,98% | 17.779,00 |
| 14.02.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,79% | 17.966,00 |
| 13.02.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 0,00% | 20.420,00 |
| 12.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 2.600,00 |
| 11.02.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 11.575,00 |
| 10.02.2025 | 2,53 | 2,54 | 2,51 | 2,54 | 0,00% | 11.815,00 |
| 07.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 2.931,00 |
| 06.02.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 0,00% | 8.005,00 |
| 05.02.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 3.850,00 |
| 04.02.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 3.194,00 |
| 03.02.2025 | 2,53 | 2,54 | 2,50 | 2,54 | 0,79% | 19.265,00 |
| 31.01.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | 2.982,00 |
| 30.01.2025 | 2,53 | 2,54 | 2,52 | 2,54 | 0,40% | 7.983,00 |
| 29.01.2025 | 2,53 | 2,54 | 2,52 | 2,53 | -0,39% | 2.946,00 |
| 28.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | 9.750,00 |
| 27.01.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 5.205,00 |
| 24.01.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 0,79% | 8.946,00 |
| 23.01.2025 | 2,50 | 2,54 | 2,49 | 2,52 | 1,61% | 23.060,00 |
| 22.01.2025 | 2,50 | 2,51 | 2,48 | 2,48 | 0,00% | 8.306,00 |
| 21.01.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -1,20% | 9.522,00 |
| 20.01.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 0,40% | 1.268,00 |
| 17.01.2025 | 2,48 | 2,53 | 2,48 | 2,50 | -0,79% | 9.236,00 |
| 16.01.2025 | 2,51 | 2,53 | 2,48 | 2,52 | -0,40% | 7.432,00 |
| 15.01.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 0,80% | 436,00 |
| 14.01.2025 | 2,51 | 2,53 | 2,51 | 2,51 | -1,18% | 1.357,00 |
| 13.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,40% | 21.809,00 |
| 10.01.2025 | 2,54 | 2,54 | 2,51 | 2,53 | -0,39% | 8.512,00 |
| 09.01.2025 | 2,52 | 2,59 | 2,52 | 2,54 | -1,55% | 9.034,00 |
| 08.01.2025 | 2,51 | 2,58 | 2,50 | 2,58 | 2,38% | 6.275,00 |
| 07.01.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 1,61% | 3.381,00 |
| 06.01.2025 | 2,46 | 2,59 | 2,46 | 2,48 | 0,81% | 17.197,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -0,40% | 8.998,00 |
| 02.01.2025 | 2,58 | 2,58 | 2,45 | 2,47 | -1,59% | 11.433,00 |
| 31.12.2024 | 2,57 | 2,58 | 2,51 | 2,51 | 0,00% | 7.349,00 |
| 30.12.2024 | 2,43 | 2,55 | 2,43 | 2,51 | 1,62% | 15.658,00 |
| 27.12.2024 | 2,36 | 2,48 | 2,36 | 2,47 | 4,66% | 15.083,00 |
| 24.12.2024 | 2,36 | 2,36 | 2,35 | 2,36 | 0,43% | 1.635,00 |
| 23.12.2024 | 2,32 | 2,36 | 2,32 | 2,35 | 0,00% | 11.810,00 |
| 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 | 0,39% | 8.526,00 |
| 21.11.2024 | 2,56 | 2,57 | 2,52 | 2,55 | -0,39% | 9.778,00 |
| 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 |