3,650€
1,25%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,64 | 3,65 | 3,62 | 3,62 | 0,42% | 5.741,00 |
| 07.05.2026 | 3,62 | 3,67 | 3,60 | 3,61 | -0,41% | 17.958,00 |
| 06.05.2026 | 3,68 | 3,75 | 3,62 | 3,62 | 0,14% | 35.642,00 |
| 05.05.2026 | 3,59 | 3,66 | 3,59 | 3,62 | 0,70% | 9.080,00 |
| 04.05.2026 | 3,65 | 3,67 | 3,58 | 3,59 | -1,10% | 20.519,00 |
| 30.04.2026 | 3,66 | 3,66 | 3,60 | 3,63 | 0,28% | 8.310,00 |
| 29.04.2026 | 3,67 | 3,67 | 3,61 | 3,62 | -1,36% | 9.166,00 |
| 28.04.2026 | 3,66 | 3,69 | 3,64 | 3,67 | 0,69% | 8.212,00 |
| 27.04.2026 | 3,76 | 3,76 | 3,64 | 3,65 | -3,06% | 23.123,00 |
| 24.04.2026 | 3,81 | 3,84 | 3,75 | 3,76 | -1,31% | 15.380,00 |
| 23.04.2026 | 3,94 | 3,94 | 3,81 | 3,81 | -0,52% | 20.928,00 |
| 22.04.2026 | 3,74 | 3,90 | 3,71 | 3,83 | 3,51% | 46.359,00 |
| 21.04.2026 | 3,73 | 3,82 | 3,70 | 3,70 | -0,80% | 24.679,00 |
| 20.04.2026 | 3,78 | 3,79 | 3,66 | 3,73 | -2,10% | 17.711,00 |
| 17.04.2026 | 3,74 | 3,81 | 3,72 | 3,81 | 2,42% | 24.051,00 |
| 16.04.2026 | 3,64 | 3,81 | 3,61 | 3,72 | 3,05% | 65.309,00 |
| 15.04.2026 | 3,70 | 3,70 | 3,60 | 3,61 | -1,90% | 17.324,00 |
| 14.04.2026 | 3,70 | 3,76 | 3,68 | 3,68 | -2,39% | 28.244,00 |
| 13.04.2026 | 3,51 | 3,77 | 3,50 | 3,77 | 7,41% | 40.516,00 |
| 10.04.2026 | 3,75 | 3,77 | 3,51 | 3,51 | -6,40% | 43.392,00 |
| 09.04.2026 | 3,75 | 3,88 | 3,70 | 3,75 | 0,54% | 48.477,00 |
| 08.04.2026 | 3,40 | 3,82 | 3,39 | 3,73 | 14,42% | 70.492,00 |
| 07.04.2026 | 3,44 | 3,45 | 3,26 | 3,26 | -4,40% | 47.099,00 |
| 02.04.2026 | 3,50 | 3,53 | 3,41 | 3,41 | -2,57% | 15.519,00 |
| 01.04.2026 | 3,49 | 3,52 | 3,48 | 3,50 | 1,74% | 12.249,00 |
| 31.03.2026 | 3,34 | 3,49 | 3,31 | 3,44 | 2,99% | 14.271,00 |
| 30.03.2026 | 3,39 | 3,39 | 3,31 | 3,34 | -1,76% | 21.427,00 |
| 27.03.2026 | 3,55 | 3,55 | 3,39 | 3,40 | -3,68% | 32.445,00 |
| 26.03.2026 | 3,54 | 3,62 | 3,46 | 3,53 | -1,94% | 50.718,00 |
| 25.03.2026 | 3,52 | 3,64 | 3,48 | 3,60 | 3,15% | 31.828,00 |
| 24.03.2026 | 3,53 | 3,53 | 3,47 | 3,49 | -1,41% | 11.516,00 |
| 23.03.2026 | 3,44 | 3,54 | 3,33 | 3,54 | 1,43% | 27.036,00 |
| 20.03.2026 | 3,48 | 3,57 | 3,48 | 3,49 | 0,29% | 2.069,00 |
| 19.03.2026 | 3,56 | 3,56 | 3,48 | 3,48 | -2,25% | 23.019,00 |
| 18.03.2026 | 3,60 | 3,60 | 3,56 | 3,56 | -1,11% | 10.300,00 |
| 17.03.2026 | 3,64 | 3,64 | 3,54 | 3,60 | -1,10% | 13.146,00 |
| 16.03.2026 | 3,54 | 3,64 | 3,54 | 3,64 | 3,12% | 15.285,00 |
| 13.03.2026 | 3,58 | 3,59 | 3,50 | 3,53 | -1,12% | 26.522,00 |
| 12.03.2026 | 3,62 | 3,65 | 3,55 | 3,57 | -1,92% | 16.779,00 |
| 11.03.2026 | 3,69 | 3,69 | 3,60 | 3,64 | -1,09% | 13.622,00 |
| 10.03.2026 | 3,73 | 3,74 | 3,62 | 3,68 | -1,34% | 25.806,00 |
| 09.03.2026 | 3,72 | 3,78 | 3,66 | 3,73 | -0,80% | 33.248,00 |
| 06.03.2026 | 3,76 | 3,78 | 3,71 | 3,76 | -1,05% | 19.343,00 |
| 05.03.2026 | 3,90 | 3,90 | 3,75 | 3,80 | -1,30% | 26.305,00 |
| 04.03.2026 | 3,79 | 3,95 | 3,78 | 3,85 | 1,85% | 27.307,00 |
| 03.03.2026 | 3,91 | 3,91 | 3,76 | 3,78 | -3,32% | 37.665,00 |
| 02.03.2026 | 3,95 | 3,98 | 3,85 | 3,91 | 3,99% | 72.777,00 |
| 27.02.2026 | 3,86 | 3,88 | 3,75 | 3,76 | -2,84% | 26.776,00 |
| 26.02.2026 | 3,91 | 3,92 | 3,86 | 3,87 | -0,77% | 12.138,00 |
| 25.02.2026 | 3,86 | 3,91 | 3,79 | 3,90 | 1,04% | 39.952,00 |
| 24.02.2026 | 3,68 | 3,89 | 3,64 | 3,86 | 4,89% | 72.703,00 |
| 23.02.2026 | 3,48 | 3,81 | 3,42 | 3,68 | 3,66% | 78.393,00 |
| 20.02.2026 | 3,22 | 3,55 | 3,22 | 3,55 | 9,57% | 27.153,00 |
| 19.02.2026 | 3,30 | 3,41 | 3,22 | 3,24 | -2,11% | 50.801,00 |
| 18.02.2026 | 3,34 | 3,38 | 3,30 | 3,31 | -2,07% | 35.385,00 |
| 17.02.2026 | 3,45 | 3,46 | 3,37 | 3,38 | -1,17% | 21.880,00 |
| 16.02.2026 | 3,56 | 3,56 | 3,42 | 3,42 | -3,93% | 44.711,00 |
| 13.02.2026 | 3,59 | 3,59 | 3,53 | 3,56 | -1,11% | 16.873,00 |
| 12.02.2026 | 3,62 | 3,62 | 3,58 | 3,60 | 0,28% | 2.951,00 |
| 11.02.2026 | 3,65 | 3,65 | 3,57 | 3,59 | -0,83% | 21.886,00 |
| 10.02.2026 | 3,62 | 3,65 | 3,59 | 3,62 | 0,00% | 20.937,00 |
| 09.02.2026 | 3,69 | 3,70 | 3,61 | 3,62 | -0,82% | 21.765,00 |
| 06.02.2026 | 3,73 | 3,73 | 3,62 | 3,65 | -2,41% | 35.738,00 |
| 05.02.2026 | 3,84 | 3,86 | 3,74 | 3,74 | -3,11% | 25.052,00 |
| 04.02.2026 | 3,88 | 3,88 | 3,86 | 3,86 | -0,77% | 8.050,00 |
| 03.02.2026 | 3,86 | 3,89 | 3,86 | 3,89 | 0,78% | 2.256,00 |
| 02.02.2026 | 3,82 | 3,89 | 3,82 | 3,86 | 1,05% | 6.395,00 |
| 30.01.2026 | 3,93 | 3,93 | 3,82 | 3,82 | -2,55% | 20.834,00 |
| 29.01.2026 | 4,03 | 4,03 | 3,92 | 3,92 | -0,25% | 24.009,00 |
| 28.01.2026 | 3,91 | 3,94 | 3,89 | 3,93 | 0,51% | 9.755,00 |
| 27.01.2026 | 3,95 | 3,95 | 3,91 | 3,91 | -1,01% | 8.474,00 |
| 26.01.2026 | 3,97 | 3,98 | 3,92 | 3,95 | 0,51% | 7.256,00 |
| 23.01.2026 | 3,97 | 4,02 | 3,93 | 3,93 | 0,00% | 9.895,00 |
| 22.01.2026 | 3,88 | 4,05 | 3,88 | 3,93 | 1,81% | 22.591,00 |
| 21.01.2026 | 3,83 | 3,87 | 3,81 | 3,86 | 0,78% | 43.481,00 |
| 20.01.2026 | 3,78 | 3,83 | 3,77 | 3,83 | 1,59% | 10.664,00 |
| 19.01.2026 | 3,81 | 3,81 | 3,73 | 3,77 | -1,57% | 25.094,00 |
| 16.01.2026 | 3,86 | 3,87 | 3,83 | 3,83 | -0,52% | 6.665,00 |
| 15.01.2026 | 3,92 | 3,92 | 3,83 | 3,85 | -1,28% | 11.974,00 |
| 14.01.2026 | 3,93 | 3,94 | 3,86 | 3,90 | -0,51% | 34.329,00 |
| 13.01.2026 | 3,97 | 3,97 | 3,92 | 3,92 | -0,51% | 7.139,00 |
| 12.01.2026 | 3,94 | 3,98 | 3,94 | 3,94 | -1,01% | 17.306,00 |
| 09.01.2026 | 3,92 | 3,98 | 3,92 | 3,98 | 1,53% | 13.414,00 |
| 08.01.2026 | 3,91 | 3,94 | 3,90 | 3,92 | 0,51% | 22.630,00 |
| 07.01.2026 | 3,97 | 3,97 | 3,90 | 3,90 | -2,26% | 16.315,00 |
| 06.01.2026 | 3,97 | 3,99 | 3,95 | 3,99 | -0,50% | 10.733,00 |
| 05.01.2026 | 4,00 | 4,03 | 3,95 | 4,01 | 1,78% | 26.068,00 |
| 02.01.2026 | 4,01 | 4,04 | 3,94 | 3,94 | -0,76% | 10.299,00 |
| 31.12.2025 | 4,01 | 4,03 | 3,97 | 3,97 | -1,73% | 14.737,00 |
| 30.12.2025 | 4,05 | 4,08 | 4,02 | 4,04 | -0,25% | 19.168,00 |
| 29.12.2025 | 3,93 | 4,05 | 3,92 | 4,05 | 3,05% | 31.469,00 |
| 24.12.2025 | 3,80 | 3,95 | 3,80 | 3,93 | 3,97% | 68.636,00 |
| 23.12.2025 | 3,75 | 3,80 | 3,75 | 3,78 | 1,07% | 21.234,00 |
| 22.12.2025 | 3,80 | 3,80 | 3,69 | 3,74 | -1,58% | 34.873,00 |
| 19.12.2025 | 3,88 | 3,89 | 3,80 | 3,80 | -2,06% | 22.381,00 |
| 18.12.2025 | 3,86 | 3,89 | 3,85 | 3,88 | 0,52% | 7.327,00 |
| 17.12.2025 | 3,87 | 3,90 | 3,85 | 3,86 | 0,00% | 7.038,00 |
| 16.12.2025 | 3,84 | 3,91 | 3,84 | 3,86 | 0,26% | 6.338,00 |
| 15.12.2025 | 3,84 | 3,86 | 3,81 | 3,85 | 0,00% | 12.573,00 |
| 12.12.2025 | 3,94 | 3,94 | 3,85 | 3,85 | -0,52% | 16.461,00 |