4,320€
0,70%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,38 | 4,42 | 4,30 | 4,36 | 1,63% | 18.005,00 |
| 07.08.2025 | 4,31 | 4,35 | 4,26 | 4,29 | -0,46% | 24.798,00 |
| 06.08.2025 | 4,28 | 4,39 | 4,28 | 4,31 | 0,70% | 9.625,00 |
| 05.08.2025 | 4,30 | 4,45 | 4,24 | 4,28 | 1,42% | 67.872,00 |
| 04.08.2025 | 4,18 | 4,30 | 4,18 | 4,22 | 0,72% | 21.619,00 |
| 01.08.2025 | 4,20 | 4,29 | 4,16 | 4,19 | -0,71% | 33.263,00 |
| 31.07.2025 | 4,34 | 4,34 | 4,22 | 4,22 | -2,76% | 15.539,00 |
| 30.07.2025 | 4,22 | 4,34 | 4,22 | 4,34 | 2,84% | 16.045,00 |
| 29.07.2025 | 4,15 | 4,33 | 4,15 | 4,22 | 2,43% | 24.642,00 |
| 28.07.2025 | 4,22 | 4,28 | 4,12 | 4,12 | -4,63% | 35.549,00 |
| 25.07.2025 | 4,36 | 4,36 | 4,23 | 4,32 | 4,35% | 49.408,00 |
| 24.07.2025 | 4,12 | 4,23 | 4,12 | 4,14 | 0,49% | 30.358,00 |
| 23.07.2025 | 4,00 | 4,15 | 4,00 | 4,12 | 3,26% | 26.891,00 |
| 22.07.2025 | 4,17 | 4,17 | 3,85 | 3,99 | -5,00% | 97.711,00 |
| 21.07.2025 | 4,28 | 4,32 | 4,20 | 4,20 | -1,87% | 17.537,00 |
| 18.07.2025 | 4,34 | 4,36 | 4,28 | 4,28 | -2,51% | 18.328,00 |
| 17.07.2025 | 4,45 | 4,45 | 4,32 | 4,39 | 1,15% | 33.417,00 |
| 16.07.2025 | 4,19 | 4,35 | 4,19 | 4,34 | 2,84% | 39.640,00 |
| 15.07.2025 | 4,18 | 4,24 | 4,18 | 4,22 | 1,69% | 21.893,00 |
| 14.07.2025 | 4,18 | 4,21 | 4,15 | 4,15 | -0,72% | 27.099,00 |
| 11.07.2025 | 4,11 | 4,20 | 4,10 | 4,18 | 1,95% | 23.338,00 |
| 10.07.2025 | 4,16 | 4,16 | 4,09 | 4,10 | -0,49% | 23.394,00 |
| 09.07.2025 | 4,15 | 4,17 | 4,10 | 4,12 | 0,49% | 20.774,00 |
| 08.07.2025 | 4,18 | 4,18 | 4,07 | 4,10 | 0,00% | 16.377,00 |
| 07.07.2025 | 4,13 | 4,17 | 4,08 | 4,10 | -1,20% | 36.227,00 |
| 04.07.2025 | 4,02 | 4,20 | 4,02 | 4,15 | 3,49% | 40.836,00 |
| 03.07.2025 | 4,04 | 4,07 | 3,98 | 4,01 | 1,01% | 16.236,00 |
| 02.07.2025 | 3,87 | 4,02 | 3,86 | 3,97 | 2,58% | 21.693,00 |
| 01.07.2025 | 3,80 | 3,93 | 3,80 | 3,87 | 1,04% | 13.930,00 |
| 30.06.2025 | 3,86 | 3,86 | 3,77 | 3,83 | 0,79% | 5.092,00 |
| 27.06.2025 | 3,76 | 3,81 | 3,69 | 3,80 | 0,00% | 8.438,00 |
| 26.06.2025 | 3,92 | 3,94 | 3,80 | 3,80 | -3,31% | 14.850,00 |
| 25.06.2025 | 3,93 | 3,95 | 3,92 | 3,93 | 0,51% | 12.996,00 |
| 24.06.2025 | 3,90 | 3,93 | 3,87 | 3,91 | 0,26% | 15.904,00 |
| 23.06.2025 | 3,89 | 3,91 | 3,86 | 3,90 | 0,26% | 10.195,00 |
| 20.06.2025 | 3,80 | 3,89 | 3,77 | 3,89 | 2,37% | 11.364,00 |
| 19.06.2025 | 3,80 | 3,85 | 3,79 | 3,80 | 0,00% | 23.203,00 |
| 18.06.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 2,43% | 22.550,00 |
| 17.06.2025 | 3,57 | 3,74 | 3,56 | 3,71 | 4,80% | 68.057,00 |
| 16.06.2025 | 3,43 | 3,56 | 3,43 | 3,54 | 3,21% | 26.052,00 |
| 13.06.2025 | 3,54 | 3,54 | 3,43 | 3,43 | -2,28% | 19.525,00 |
| 12.06.2025 | 3,60 | 3,61 | 3,51 | 3,51 | -2,50% | 13.389,00 |
| 11.06.2025 | 3,66 | 3,66 | 3,60 | 3,60 | -1,64% | 9.397,00 |
| 10.06.2025 | 3,67 | 3,67 | 3,60 | 3,66 | 0,27% | 13.557,00 |
| 09.06.2025 | 3,67 | 3,67 | 3,61 | 3,65 | -0,54% | 29.453,00 |
| 06.06.2025 | 3,55 | 3,69 | 3,53 | 3,67 | 4,86% | 44.051,00 |
| 05.06.2025 | 3,50 | 3,50 | 3,45 | 3,50 | 0,00% | 9.247,00 |
| 04.06.2025 | 3,40 | 3,50 | 3,38 | 3,50 | 3,55% | 24.877,00 |
| 03.06.2025 | 3,38 | 3,41 | 3,38 | 3,38 | 0,00% | 6.813,00 |
| 02.06.2025 | 3,48 | 3,48 | 3,38 | 3,38 | -2,03% | 8.490,00 |
| 30.05.2025 | 3,45 | 3,45 | 3,41 | 3,45 | 0,88% | 12.606,00 |
| 29.05.2025 | 3,38 | 3,44 | 3,36 | 3,42 | 2,09% | 10.917,00 |
| 28.05.2025 | 3,38 | 3,38 | 3,33 | 3,35 | 0,90% | 7.834,00 |
| 27.05.2025 | 3,34 | 3,39 | 3,30 | 3,32 | -2,92% | 13.984,00 |
| 26.05.2025 | 3,42 | 3,42 | 3,32 | 3,42 | -0,29% | 15.523,00 |
| 23.05.2025 | 3,31 | 3,44 | 3,26 | 3,43 | -7,80% | 115.406,00 |
| 22.05.2025 | 3,82 | 3,82 | 3,70 | 3,72 | -3,38% | 64.592,00 |
| 21.05.2025 | 3,56 | 3,85 | 3,56 | 3,85 | 6,35% | 86.223,00 |
| 20.05.2025 | 3,64 | 3,64 | 3,55 | 3,62 | 1,97% | 18.632,00 |
| 19.05.2025 | 3,59 | 3,59 | 3,49 | 3,55 | 1,43% | 43.259,00 |
| 16.05.2025 | 3,64 | 3,67 | 3,44 | 3,50 | -2,78% | 32.875,00 |
| 15.05.2025 | 3,58 | 3,71 | 3,57 | 3,60 | 1,12% | 21.209,00 |
| 14.05.2025 | 3,68 | 3,77 | 3,55 | 3,56 | -3,26% | 36.313,00 |
| 13.05.2025 | 3,60 | 3,78 | 3,52 | 3,68 | 2,79% | 61.569,00 |
| 12.05.2025 | 3,40 | 3,64 | 3,35 | 3,58 | 5,29% | 65.365,00 |
| 09.05.2025 | 3,28 | 3,40 | 3,24 | 3,40 | 4,94% | 22.378,00 |
| 08.05.2025 | 3,35 | 3,37 | 3,24 | 3,24 | -1,82% | 28.224,00 |
| 07.05.2025 | 3,29 | 3,32 | 3,25 | 3,30 | 1,85% | 28.279,00 |
| 06.05.2025 | 3,22 | 3,29 | 3,21 | 3,24 | 0,62% | 19.942,00 |
| 05.05.2025 | 3,25 | 3,25 | 3,20 | 3,22 | 1,26% | 14.357,00 |
| 02.05.2025 | 3,14 | 3,22 | 3,13 | 3,18 | 1,60% | 15.811,00 |
| 30.04.2025 | 3,09 | 3,13 | 3,05 | 3,13 | 2,62% | 22.128,00 |
| 29.04.2025 | 3,13 | 3,13 | 3,04 | 3,05 | -2,24% | 40.563,00 |
| 28.04.2025 | 3,08 | 3,13 | 3,07 | 3,12 | 1,30% | 36.833,00 |
| 25.04.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 0,98% | 13.503,00 |
| 24.04.2025 | 3,05 | 3,06 | 3,05 | 3,05 | 0,00% | 9.532,00 |
| 23.04.2025 | 3,06 | 3,06 | 3,02 | 3,05 | 0,00% | 14.416,00 |
| 22.04.2025 | 3,05 | 3,07 | 3,01 | 3,05 | 0,00% | 26.212,00 |
| 17.04.2025 | 3,04 | 3,08 | 3,03 | 3,05 | 0,33% | 89.244,00 |
| 16.04.2025 | 3,05 | 3,06 | 3,04 | 3,04 | -0,65% | 11.895,00 |
| 15.04.2025 | 3,05 | 3,06 | 3,02 | 3,06 | 1,32% | 8.175,00 |
| 14.04.2025 | 3,08 | 3,08 | 3,02 | 3,02 | -0,98% | 19.117,00 |
| 11.04.2025 | 3,03 | 3,05 | 3,00 | 3,05 | 0,66% | 13.720,00 |
| 10.04.2025 | 2,92 | 3,08 | 2,90 | 3,03 | 3,77% | 83.328,00 |
| 09.04.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 1,39% | 21.351,00 |
| 08.04.2025 | 2,90 | 2,92 | 2,87 | 2,88 | 1,05% | 39.421,00 |
| 07.04.2025 | 2,72 | 2,92 | 2,72 | 2,85 | 1,06% | 72.503,00 |
| 04.04.2025 | 3,00 | 3,00 | 2,76 | 2,82 | -6,00% | 195.241,00 |
| 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% | 55.530,00 |
| 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 |