4,015€
2,95%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,91 | 3,99 | 3,90 | 3,90 | -1,27% | 29.446,00 |
| 13.10.2025 | 4,02 | 4,03 | 3,95 | 3,95 | -1,25% | 18.100,00 |
| 10.10.2025 | 4,06 | 4,12 | 3,96 | 4,00 | -1,23% | 30.474,00 |
| 09.10.2025 | 4,19 | 4,19 | 4,05 | 4,05 | -3,57% | 37.861,00 |
| 08.10.2025 | 3,96 | 4,26 | 3,96 | 4,20 | 9,09% | 199.963,00 |
| 07.10.2025 | 3,96 | 3,96 | 3,82 | 3,85 | -1,28% | 63.152,00 |
| 06.10.2025 | 3,90 | 3,92 | 3,90 | 3,90 | 0,00% | 27.213,00 |
| 03.10.2025 | 3,90 | 3,96 | 3,90 | 3,90 | 0,00% | 25.195,00 |
| 02.10.2025 | 4,09 | 4,09 | 3,87 | 3,90 | -3,94% | 33.518,00 |
| 01.10.2025 | 4,09 | 4,09 | 4,04 | 4,06 | 0,50% | 7.124,00 |
| 30.09.2025 | 4,08 | 4,09 | 4,02 | 4,04 | -1,22% | 16.533,00 |
| 29.09.2025 | 4,07 | 4,13 | 4,06 | 4,09 | 0,49% | 35.767,00 |
| 26.09.2025 | 3,96 | 4,07 | 3,96 | 4,07 | 1,75% | 24.801,00 |
| 25.09.2025 | 3,89 | 4,10 | 3,88 | 4,00 | 2,56% | 52.821,00 |
| 24.09.2025 | 4,04 | 4,07 | 3,90 | 3,90 | -2,99% | 33.685,00 |
| 23.09.2025 | 4,11 | 4,13 | 4,02 | 4,02 | -2,19% | 36.527,00 |
| 22.09.2025 | 4,07 | 4,11 | 4,03 | 4,11 | 0,24% | 23.530,00 |
| 19.09.2025 | 4,01 | 4,10 | 4,01 | 4,10 | 1,74% | 23.077,00 |
| 18.09.2025 | 3,99 | 4,09 | 3,98 | 4,03 | 0,50% | 42.039,00 |
| 17.09.2025 | 4,04 | 4,05 | 3,98 | 4,01 | -0,74% | 24.613,00 |
| 16.09.2025 | 3,93 | 4,07 | 3,93 | 4,04 | 2,54% | 111.313,00 |
| 15.09.2025 | 3,88 | 3,94 | 3,88 | 3,94 | 2,07% | 59.992,00 |
| 12.09.2025 | 3,80 | 3,86 | 3,80 | 3,86 | 2,12% | 82.408,00 |
| 11.09.2025 | 3,67 | 3,83 | 3,66 | 3,78 | 5,59% | 229.092,00 |
| 10.09.2025 | 3,61 | 3,64 | 3,57 | 3,58 | -0,56% | 14.794,00 |
| 09.09.2025 | 3,69 | 3,69 | 3,58 | 3,60 | -2,44% | 28.088,00 |
| 08.09.2025 | 3,67 | 3,70 | 3,59 | 3,69 | 4,53% | 59.254,00 |
| 05.09.2025 | 3,50 | 3,60 | 3,42 | 3,53 | 0,28% | 70.221,00 |
| 04.09.2025 | 3,62 | 3,68 | 3,47 | 3,52 | -3,83% | 54.668,00 |
| 03.09.2025 | 3,50 | 3,75 | 3,50 | 3,66 | -19,74% | 78.699,00 |
| 02.09.2025 | 4,73 | 4,75 | 4,53 | 4,56 | -3,18% | 98.211,00 |
| 01.09.2025 | 4,75 | 4,83 | 4,71 | 4,71 | 0,21% | 99.132,00 |
| 29.08.2025 | 4,70 | 4,80 | 4,67 | 4,70 | 0,64% | 73.998,00 |
| 28.08.2025 | 4,75 | 4,77 | 4,63 | 4,67 | -1,68% | 30.597,00 |
| 27.08.2025 | 4,74 | 4,78 | 4,69 | 4,75 | -0,63% | 27.626,00 |
| 26.08.2025 | 4,90 | 4,90 | 4,72 | 4,78 | -1,65% | 85.420,00 |
| 25.08.2025 | 4,80 | 4,88 | 4,77 | 4,86 | 1,25% | 93.869,00 |
| 22.08.2025 | 4,72 | 4,80 | 4,70 | 4,80 | 1,48% | 68.293,00 |
| 21.08.2025 | 4,71 | 4,73 | 4,65 | 4,73 | 0,42% | 16.820,00 |
| 20.08.2025 | 4,61 | 4,71 | 4,58 | 4,71 | 2,17% | 17.791,00 |
| 19.08.2025 | 4,60 | 4,69 | 4,58 | 4,61 | -1,71% | 34.793,00 |
| 18.08.2025 | 4,65 | 4,69 | 4,56 | 4,69 | 1,74% | 19.748,00 |
| 15.08.2025 | 4,54 | 4,70 | 4,51 | 4,61 | -1,50% | 35.552,00 |
| 14.08.2025 | 4,58 | 4,69 | 4,50 | 4,68 | 1,52% | 49.866,00 |
| 13.08.2025 | 4,45 | 4,67 | 4,42 | 4,61 | 3,60% | 62.189,00 |
| 12.08.2025 | 4,40 | 4,46 | 4,38 | 4,45 | 1,14% | 20.644,00 |
| 11.08.2025 | 4,37 | 4,40 | 4,30 | 4,40 | 0,92% | 11.611,00 |
| 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% | 14.901,00 |
| 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% | 24.325,00 |
| 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 |