3,530€
-1,94%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 2.726,00 |
| 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% | 17.208,00 |
| 14.02.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,79% | 18.229,00 |
| 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 |