4,610$
0,88%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 4,57 | 4,67 | 4,52 | 4,62 | 0,98% | 45.608,00 |
| 24.05.2022 | 4,87 | 4,87 | 4,47 | 4,57 | -8,05% | 1.458.586,00 |
| 23.05.2022 | 5,09 | 5,09 | 4,82 | 4,97 | -1,78% | 1.196.106,00 |
| 20.05.2022 | 5,36 | 5,41 | 4,74 | 5,06 | -3,98% | 1.784.451,00 |
| 19.05.2022 | 5,20 | 5,56 | 4,99 | 5,27 | 3,54% | 2.174.037,00 |
| 18.05.2022 | 5,53 | 5,58 | 5,02 | 5,09 | -12,24% | 2.218.601,00 |
| 17.05.2022 | 5,46 | 5,81 | 5,33 | 5,80 | 9,64% | 2.566.980,00 |
| 16.05.2022 | 4,90 | 5,57 | 4,73 | 5,29 | 10,90% | 3.917.664,00 |
| 13.05.2022 | 4,59 | 4,89 | 4,51 | 4,77 | 6,95% | 3.903.166,00 |
| 12.05.2022 | 3,81 | 4,48 | 3,62 | 4,46 | 16,15% | 3.717.258,00 |
| 11.05.2022 | 3,88 | 4,20 | 3,75 | 3,84 | -22,74% | 4.868.004,00 |
| 10.05.2022 | 5,31 | 5,45 | 4,81 | 4,97 | -4,61% | 2.466.028,00 |
| 09.05.2022 | 5,62 | 5,65 | 5,17 | 5,21 | -9,55% | 2.018.527,00 |
| 06.05.2022 | 6,01 | 6,05 | 5,68 | 5,76 | -5,73% | 1.678.316,00 |
| 05.05.2022 | 6,73 | 6,73 | 6,00 | 6,11 | -10,01% | 1.510.163,00 |
| 04.05.2022 | 6,36 | 6,82 | 6,13 | 6,79 | 6,09% | 1.354.942,00 |
| 03.05.2022 | 6,38 | 6,57 | 6,18 | 6,40 | -0,78% | 1.732.659,00 |
| 02.05.2022 | 5,91 | 6,46 | 5,86 | 6,45 | 9,14% | 1.713.865,00 |
| 29.04.2022 | 6,08 | 6,41 | 5,90 | 5,91 | -3,90% | 1.251.991,00 |
| 28.04.2022 | 6,10 | 6,27 | 5,73 | 6,15 | 2,67% | 1.373.205,00 |
| 27.04.2022 | 6,18 | 6,35 | 5,92 | 5,99 | -2,92% | 1.856.460,00 |
| 26.04.2022 | 6,61 | 6,61 | 6,14 | 6,17 | -7,63% | 1.421.366,00 |
| 25.04.2022 | 6,63 | 6,68 | 6,32 | 6,68 | 1,21% | 1.800.760,00 |
| 22.04.2022 | 6,92 | 7,11 | 6,54 | 6,60 | -4,35% | 2.022.161,00 |
| 21.04.2022 | 7,45 | 7,56 | 6,80 | 6,90 | -5,74% | 1.734.739,00 |
| 20.04.2022 | 7,80 | 7,81 | 7,30 | 7,32 | -4,44% | 1.313.044,00 |
| 19.04.2022 | 7,40 | 7,85 | 7,33 | 7,66 | 2,54% | 956.263,00 |
| 18.04.2022 | 7,84 | 7,88 | 7,31 | 7,47 | -3,24% | 1.639.786,00 |
| 14.04.2022 | 8,17 | 8,17 | 7,66 | 7,72 | -5,51% | 1.312.226,00 |
| 13.04.2022 | 8,06 | 8,29 | 7,89 | 8,17 | 1,36% | 948.942,00 |
| 12.04.2022 | 8,24 | 8,68 | 7,94 | 8,06 | -0,86% | 1.408.897,00 |
| 11.04.2022 | 8,10 | 8,48 | 7,90 | 8,13 | -1,57% | 857.444,00 |
| 08.04.2022 | 8,31 | 8,46 | 8,09 | 8,26 | -2,13% | 1.302.395,00 |
| 07.04.2022 | 8,79 | 8,88 | 8,20 | 8,44 | -2,54% | 1.332.177,00 |
| 06.04.2022 | 9,04 | 9,08 | 8,42 | 8,66 | -5,87% | 2.305.612,00 |
| 05.04.2022 | 9,65 | 9,73 | 9,13 | 9,20 | -4,76% | 2.349.771,00 |
| 04.04.2022 | 9,47 | 9,87 | 9,30 | 9,66 | 4,66% | 1.821.081,00 |
| 01.04.2022 | 9,23 | 9,63 | 9,06 | 9,23 | 0,22% | 2.108.295,00 |
| 31.03.2022 | 9,82 | 9,92 | 9,20 | 9,21 | -5,73% | 1.823.757,00 |
| 30.03.2022 | 10,15 | 10,47 | 9,60 | 9,77 | -5,42% | 2.280.879,00 |
| 29.03.2022 | 9,36 | 10,54 | 9,36 | 10,33 | 11,68% | 3.328.471,00 |
| 28.03.2022 | 9,50 | 9,50 | 8,80 | 9,25 | -4,05% | 3.110.973,00 |
| 25.03.2022 | 10,69 | 10,79 | 9,19 | 9,64 | -4,27% | 7.473.539,00 |
| 24.03.2022 | 9,39 | 10,37 | 9,08 | 10,07 | 8,05% | 4.554.333,00 |
| 23.03.2022 | 9,65 | 9,80 | 9,18 | 9,32 | -2,10% | 1.863.197,00 |
| 22.03.2022 | 9,33 | 9,69 | 9,11 | 9,52 | 4,16% | 1.351.605,00 |
| 21.03.2022 | 9,59 | 9,62 | 8,90 | 9,14 | -4,69% | 1.406.523,00 |
| 18.03.2022 | 8,90 | 9,59 | 8,81 | 9,59 | 7,15% | 2.742.283,00 |
| 17.03.2022 | 8,35 | 8,96 | 8,22 | 8,95 | 6,80% | 1.110.362,00 |
| 16.03.2022 | 8,34 | 8,48 | 8,01 | 8,38 | 2,95% | 1.235.270,00 |
| 15.03.2022 | 7,79 | 8,17 | 7,73 | 8,14 | 4,90% | 954.055,00 |
| 14.03.2022 | 8,41 | 8,41 | 7,52 | 7,76 | -8,06% | 1.865.419,00 |
| 11.03.2022 | 8,97 | 8,98 | 8,41 | 8,44 | -3,98% | 1.081.848,00 |
| 10.03.2022 | 8,74 | 8,80 | 8,39 | 8,79 | 0,92% | 1.228.422,00 |
| 09.03.2022 | 8,83 | 8,93 | 8,49 | 8,71 | 2,11% | 1.898.921,00 |
| 08.03.2022 | 7,79 | 9,20 | 7,53 | 8,53 | 11,07% | 4.150.365,00 |
| 07.03.2022 | 7,52 | 8,02 | 7,42 | 7,68 | 2,40% | 4.164.169,00 |
| 04.03.2022 | 7,49 | 7,77 | 7,28 | 7,50 | 0,13% | 1.677.416,00 |
| 03.03.2022 | 7,95 | 8,18 | 7,39 | 7,49 | -9,43% | 2.275.535,00 |
| 02.03.2022 | 8,23 | 8,38 | 7,72 | 8,27 | 2,22% | 2.063.357,00 |
| 01.03.2022 | 8,43 | 8,57 | 7,92 | 8,09 | -3,80% | 2.023.419,00 |
| 28.02.2022 | 8,38 | 8,64 | 8,14 | 8,41 | 0,48% | 1.519.105,00 |
| 25.02.2022 | 8,44 | 8,49 | 7,96 | 8,37 | 0,48% | 1.169.350,00 |
| 24.02.2022 | 7,26 | 8,34 | 7,05 | 8,33 | 8,04% | 1.925.107,00 |
| 23.02.2022 | 8,24 | 8,34 | 7,65 | 7,71 | -4,58% | 1.252.988,00 |
| 22.02.2022 | 8,27 | 8,59 | 7,98 | 8,08 | -4,83% | 1.188.754,00 |
| 18.02.2022 | 8,80 | 8,95 | 8,35 | 8,49 | -3,63% | 1.382.239,00 |
| 17.02.2022 | 9,40 | 9,44 | 8,73 | 8,81 | -6,97% | 1.647.268,00 |
| 16.02.2022 | 9,40 | 9,64 | 9,11 | 9,47 | -0,32% | 1.228.945,00 |
| 15.02.2022 | 9,21 | 9,55 | 9,08 | 9,50 | 7,47% | 1.505.142,00 |
| 14.02.2022 | 9,12 | 9,34 | 8,72 | 8,84 | -4,33% | 1.557.915,00 |
| 11.02.2022 | 9,54 | 9,62 | 8,90 | 9,24 | -2,84% | 6.117.114,00 |
| 10.02.2022 | 8,69 | 9,71 | 8,54 | 9,51 | 5,67% | 4.449.242,00 |
| 09.02.2022 | 8,45 | 9,05 | 8,33 | 9,00 | 8,30% | 2.373.067,00 |
| 08.02.2022 | 8,20 | 8,35 | 8,05 | 8,31 | 2,34% | 974.673,00 |
| 07.02.2022 | 8,12 | 8,54 | 7,98 | 8,12 | 0,25% | 1.341.727,00 |
| 04.02.2022 | 7,88 | 8,26 | 7,69 | 8,10 | 4,38% | 1.641.221,00 |
| 03.02.2022 | 8,02 | 8,34 | 7,72 | 7,76 | -6,62% | 1.534.498,00 |
| 02.02.2022 | 8,82 | 8,84 | 8,08 | 8,31 | -5,35% | 1.451.720,00 |
| 01.02.2022 | 8,60 | 8,88 | 8,12 | 8,78 | 4,03% | 2.044.803,00 |
| 31.01.2022 | 7,58 | 8,52 | 7,57 | 8,44 | 14,99% | 2.619.681,00 |
| 28.01.2022 | 7,01 | 7,37 | 6,74 | 7,34 | 4,56% | 2.075.714,00 |
| 27.01.2022 | 7,39 | 7,49 | 6,92 | 7,02 | -3,04% | 1.769.208,00 |
| 26.01.2022 | 7,88 | 7,98 | 7,08 | 7,24 | -5,36% | 2.466.283,00 |
| 25.01.2022 | 7,85 | 8,15 | 7,49 | 7,65 | -5,32% | 1.747.636,00 |
| 24.01.2022 | 7,49 | 8,13 | 7,12 | 8,08 | 4,26% | 2.630.559,00 |
| 21.01.2022 | 8,16 | 8,21 | 7,73 | 7,75 | -5,95% | 2.340.880,00 |
| 20.01.2022 | 8,84 | 9,04 | 8,22 | 8,24 | -5,40% | 1.896.883,00 |
| 19.01.2022 | 8,93 | 9,14 | 8,62 | 8,71 | -2,02% | 1.967.124,00 |
| 18.01.2022 | 9,15 | 9,43 | 8,86 | 8,89 | -5,17% | 2.497.516,00 |
| 14.01.2022 | 9,51 | 9,77 | 9,00 | 9,38 | -5,30% | 3.972.312,00 |
| 13.01.2022 | 10,47 | 10,69 | 9,82 | 9,90 | -10,81% | 5.301.699,00 |
| 12.01.2022 | 11,56 | 11,83 | 10,97 | 11,10 | -3,23% | 1.352.208,00 |
| 11.01.2022 | 11,05 | 11,69 | 10,91 | 11,47 | 3,15% | 1.517.436,00 |
| 10.01.2022 | 11,00 | 11,32 | 10,63 | 11,12 | -0,36% | 2.446.272,00 |
| 07.01.2022 | 11,38 | 11,92 | 11,09 | 11,16 | -0,76% | 1.461.822,00 |
| 06.01.2022 | 11,40 | 11,78 | 11,00 | 11,25 | -1,49% | 2.079.676,00 |
| 05.01.2022 | 12,82 | 13,00 | 11,30 | 11,42 | -11,51% | 3.316.172,00 |
| 04.01.2022 | 13,96 | 14,10 | 12,63 | 12,90 | -6,59% | 2.537.175,00 |
| 03.01.2022 | 13,29 | 14,05 | 13,07 | 13,81 | 5,82% | 1.662.647,00 |