3,590€
-1,37%
Echtzeit-Aktienkurs High Co.
Bid:
Ask:
Aktienkurse zur High Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,66 | 3,66 | 3,60 | 3,60 | -1,17% | - |
| 08.07.2026 | 3,66 | 3,66 | 3,59 | 3,64 | -0,27% | 14.300,00 |
| 07.07.2026 | 3,62 | 3,73 | 3,62 | 3,65 | 1,39% | 12.094,00 |
| 06.07.2026 | 3,59 | 3,60 | 3,57 | 3,60 | 0,56% | 8.001,00 |
| 03.07.2026 | 3,60 | 3,64 | 3,57 | 3,58 | 0,00% | 6.961,00 |
| 02.07.2026 | 3,59 | 3,61 | 3,58 | 3,58 | -0,28% | 12.938,00 |
| 01.07.2026 | 3,54 | 3,59 | 3,54 | 3,59 | 1,27% | 11.846,00 |
| 30.06.2026 | 3,57 | 3,58 | 3,55 | 3,55 | -0,56% | 10.557,00 |
| 29.06.2026 | 3,57 | 3,65 | 3,56 | 3,57 | 0,42% | 14.498,00 |
| 26.06.2026 | 3,72 | 3,73 | 3,55 | 3,55 | -4,31% | 12.533,00 |
| 25.06.2026 | 3,74 | 3,74 | 3,71 | 3,71 | -0,67% | 6.031,00 |
| 24.06.2026 | 3,72 | 3,75 | 3,72 | 3,74 | 0,27% | 15.089,00 |
| 23.06.2026 | 3,71 | 3,73 | 3,70 | 3,73 | 0,68% | 8.251,00 |
| 22.06.2026 | 3,68 | 3,71 | 3,67 | 3,70 | 0,82% | 23.264,00 |
| 19.06.2026 | 3,64 | 3,67 | 3,64 | 3,67 | 1,24% | 8.752,00 |
| 18.06.2026 | 3,58 | 3,63 | 3,58 | 3,63 | 1,12% | 21.630,00 |
| 17.06.2026 | 3,66 | 3,66 | 3,58 | 3,59 | -1,24% | 9.714,00 |
| 16.06.2026 | 3,66 | 3,66 | 3,55 | 3,63 | -0,27% | 8.261,00 |
| 15.06.2026 | 3,57 | 3,67 | 3,56 | 3,64 | 2,39% | 12.964,00 |
| 12.06.2026 | 3,53 | 3,62 | 3,51 | 3,56 | 0,99% | 19.433,00 |
| 11.06.2026 | 3,55 | 3,57 | 3,52 | 3,52 | -0,56% | 10.136,00 |
| 10.06.2026 | 3,57 | 3,59 | 3,54 | 3,54 | -1,12% | 10.178,00 |
| 09.06.2026 | 3,61 | 3,62 | 3,57 | 3,58 | -0,83% | 9.098,00 |
| 08.06.2026 | 3,60 | 3,67 | 3,57 | 3,61 | -1,90% | 11.293,00 |
| 05.06.2026 | 3,68 | 3,70 | 3,67 | 3,68 | 0,00% | 16.117,00 |
| 04.06.2026 | 3,64 | 3,68 | 3,61 | 3,68 | 1,52% | 23.423,00 |
| 03.06.2026 | 3,65 | 3,66 | 3,62 | 3,63 | -0,68% | 15.792,00 |
| 02.06.2026 | 3,79 | 3,80 | 3,65 | 3,65 | -3,82% | 37.587,00 |
| 01.06.2026 | 3,90 | 3,90 | 3,76 | 3,80 | -3,92% | 41.503,00 |
| 29.05.2026 | 3,94 | 4,05 | 3,92 | 3,95 | 0,64% | 68.843,00 |
| 28.05.2026 | 3,80 | 3,94 | 3,80 | 3,93 | 1,95% | 15.346,00 |
| 27.05.2026 | 3,87 | 3,89 | 3,76 | 3,85 | -0,13% | 19.698,00 |
| 26.05.2026 | 3,88 | 3,90 | 3,86 | 3,86 | -0,64% | 15.761,00 |
| 25.05.2026 | 3,79 | 3,88 | 3,79 | 3,88 | 2,92% | 14.886,00 |
| 22.05.2026 | 3,74 | 3,79 | 3,72 | 3,77 | 0,80% | 16.922,00 |
| 21.05.2026 | 3,65 | 3,75 | 3,65 | 3,74 | 1,22% | 13.767,00 |
| 20.05.2026 | 3,80 | 3,80 | 3,70 | 3,70 | -0,67% | 12.051,00 |
| 19.05.2026 | 3,69 | 3,77 | 3,67 | 3,72 | 0,54% | 21.766,00 |
| 18.05.2026 | 3,59 | 3,70 | 3,59 | 3,70 | 2,64% | 20.601,00 |
| 15.05.2026 | 3,62 | 3,64 | 3,60 | 3,61 | 0,00% | 6.456,00 |
| 14.05.2026 | 3,65 | 3,65 | 3,61 | 3,61 | -0,14% | 5.688,00 |
| 13.05.2026 | 3,72 | 3,72 | 3,61 | 3,61 | -0,55% | 7.998,00 |
| 12.05.2026 | 3,72 | 3,72 | 3,63 | 3,63 | -0,82% | 12.612,00 |
| 11.05.2026 | 3,61 | 3,73 | 3,61 | 3,66 | 1,10% | 18.611,00 |
| 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 |