2,200$
-6,38%
Echtzeit-Aktienkurs GrowGeneration Corp
Bid:
Ask:
Aktienkurse zur GrowGeneration Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,29 | 2,29 | 2,19 | 2,20 | -6,38% | 666.380,00 |
| 24.04.2024 | 2,43 | 2,45 | 2,30 | 2,35 | -4,47% | 763.672,00 |
| 23.04.2024 | 2,23 | 2,48 | 2,23 | 2,46 | 8,85% | 882.318,00 |
| 22.04.2024 | 2,13 | 2,26 | 2,09 | 2,26 | 7,11% | 1.211.909,00 |
| 19.04.2024 | 2,09 | 2,22 | 2,07 | 2,11 | -0,47% | 989.887,00 |
| 18.04.2024 | 2,13 | 2,24 | 2,08 | 2,12 | -0,70% | 800.078,00 |
| 17.04.2024 | 2,24 | 2,28 | 2,13 | 2,14 | -4,26% | 948.703,00 |
| 16.04.2024 | 2,27 | 2,28 | 2,19 | 2,23 | -1,76% | 785.814,00 |
| 15.04.2024 | 2,38 | 2,44 | 2,26 | 2,27 | -4,62% | 990.478,00 |
| 12.04.2024 | 2,60 | 2,67 | 2,37 | 2,38 | -8,11% | 1.277.361,00 |
| 11.04.2024 | 2,50 | 2,60 | 2,43 | 2,59 | 4,02% | 1.026.204,00 |
| 10.04.2024 | 2,43 | 2,65 | 2,40 | 2,49 | -3,68% | 1.552.723,00 |
| 09.04.2024 | 2,62 | 2,74 | 2,54 | 2,59 | -2,82% | 1.329.949,00 |
| 08.04.2024 | 2,86 | 2,94 | 2,64 | 2,66 | -6,01% | 1.460.429,00 |
| 05.04.2024 | 2,85 | 2,91 | 2,66 | 2,83 | 1,07% | 1.178.366,00 |
| 04.04.2024 | 3,28 | 3,38 | 2,77 | 2,80 | -15,92% | 3.591.589,00 |
| 03.04.2024 | 2,83 | 3,36 | 2,77 | 3,33 | 16,43% | 2.798.900,00 |
| 02.04.2024 | 2,82 | 2,96 | 2,67 | 2,86 | -1,38% | 1.212.896,00 |
| 01.04.2024 | 2,84 | 2,96 | 2,76 | 2,90 | 1,40% | 1.406.472,00 |
| 28.03.2024 | 3,06 | 3,18 | 2,78 | 2,86 | -6,23% | 2.052.745,00 |
| 27.03.2024 | 2,86 | 3,05 | 2,65 | 3,05 | 9,52% | 2.836.768,00 |
| 26.03.2024 | 2,54 | 2,88 | 2,51 | 2,79 | 9,65% | 3.173.496,00 |
| 25.03.2024 | 2,28 | 2,72 | 2,25 | 2,54 | 13,90% | 5.708.388,00 |
| 22.03.2024 | 2,01 | 2,25 | 1,97 | 2,23 | 9,85% | 2.681.505,00 |
| 21.03.2024 | 1,97 | 2,03 | 1,94 | 2,03 | 4,64% | 979.309,00 |
| 20.03.2024 | 1,90 | 1,97 | 1,82 | 1,94 | -1,52% | 1.887.170,00 |
| 19.03.2024 | 2,00 | 2,04 | 1,92 | 1,97 | -1,50% | 1.091.658,00 |
| 18.03.2024 | 2,04 | 2,22 | 1,98 | 2,00 | 0,00% | 2.232.348,00 |
| 15.03.2024 | 1,92 | 2,05 | 1,91 | 2,00 | 5,26% | 1.220.941,00 |
| 14.03.2024 | 2,10 | 2,16 | 1,83 | 1,90 | -6,86% | 2.234.426,00 |
| 13.03.2024 | 2,04 | 2,09 | 2,00 | 2,04 | -0,49% | 945.172,00 |
| 12.03.2024 | 2,14 | 2,16 | 2,05 | 2,05 | -3,98% | 520.586,00 |
| 11.03.2024 | 2,16 | 2,21 | 2,13 | 2,14 | -2,06% | 519.292,00 |
| 08.03.2024 | 2,20 | 2,31 | 2,17 | 2,18 | 0,00% | 608.972,00 |
| 07.03.2024 | 2,13 | 2,20 | 2,11 | 2,18 | 2,83% | 421.145,00 |
| 06.03.2024 | 2,16 | 2,20 | 2,11 | 2,12 | -0,24% | 462.476,00 |
| 05.03.2024 | 2,14 | 2,18 | 2,05 | 2,13 | -2,07% | 615.005,00 |
| 04.03.2024 | 2,20 | 2,22 | 2,11 | 2,17 | -1,36% | 538.329,00 |
| 01.03.2024 | 2,14 | 2,26 | 2,08 | 2,20 | 2,80% | 978.429,00 |
| 29.02.2024 | 2,13 | 2,18 | 2,08 | 2,14 | 3,88% | 557.050,00 |
| 28.02.2024 | 2,11 | 2,14 | 2,05 | 2,06 | -3,74% | 412.997,00 |
| 27.02.2024 | 2,09 | 2,17 | 2,06 | 2,14 | 4,39% | 507.046,00 |
| 26.02.2024 | 2,02 | 2,14 | 2,02 | 2,05 | 1,49% | 706.998,00 |
| 23.02.2024 | 2,02 | 2,06 | 2,00 | 2,02 | 0,00% | 539.509,00 |
| 22.02.2024 | 2,18 | 2,18 | 2,01 | 2,02 | -4,27% | 751.602,00 |
| 21.02.2024 | 2,20 | 2,21 | 2,10 | 2,11 | -4,95% | 568.117,00 |
| 20.02.2024 | 2,24 | 2,28 | 2,18 | 2,22 | -3,90% | 539.797,00 |
| 16.02.2024 | 2,30 | 2,34 | 2,24 | 2,31 | -0,43% | 953.113,00 |
| 15.02.2024 | 2,19 | 2,33 | 2,18 | 2,32 | 6,42% | 924.468,00 |
| 14.02.2024 | 2,17 | 2,19 | 2,10 | 2,18 | 3,56% | 634.992,00 |
| 13.02.2024 | 2,25 | 2,25 | 2,08 | 2,11 | -8,08% | 1.165.991,00 |
| 12.02.2024 | 2,32 | 2,44 | 2,27 | 2,29 | -0,87% | 1.084.665,00 |
| 09.02.2024 | 2,31 | 2,39 | 2,29 | 2,31 | 0,43% | 608.572,00 |
| 08.02.2024 | 2,25 | 2,34 | 2,22 | 2,30 | 2,68% | 552.604,00 |
| 07.02.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -4,07% | 520.035,00 |
| 06.02.2024 | 2,23 | 2,35 | 2,20 | 2,34 | 4,71% | 642.462,00 |
| 05.02.2024 | 2,36 | 2,36 | 2,23 | 2,23 | -7,08% | 654.347,00 |
| 02.02.2024 | 2,35 | 2,42 | 2,26 | 2,40 | 0,42% | 834.104,00 |
| 01.02.2024 | 2,35 | 2,42 | 2,28 | 2,39 | 3,46% | 821.408,00 |
| 31.01.2024 | 2,43 | 2,47 | 2,30 | 2,31 | -5,33% | 648.192,00 |
| 30.01.2024 | 2,54 | 2,55 | 2,43 | 2,44 | -5,06% | 447.137,00 |
| 29.01.2024 | 2,44 | 2,57 | 2,38 | 2,57 | 5,33% | 408.256,00 |
| 26.01.2024 | 2,44 | 2,51 | 2,41 | 2,44 | 0,62% | 580.263,00 |
| 25.01.2024 | 2,41 | 2,44 | 2,34 | 2,43 | 1,46% | 538.689,00 |
| 24.01.2024 | 2,44 | 2,44 | 2,36 | 2,39 | -1,24% | 650.615,00 |
| 23.01.2024 | 2,45 | 2,51 | 2,38 | 2,42 | -0,41% | 560.926,00 |
| 22.01.2024 | 2,40 | 2,55 | 2,35 | 2,43 | 1,67% | 803.067,00 |
| 19.01.2024 | 2,35 | 2,41 | 2,26 | 2,39 | 2,14% | 1.103.951,00 |
| 18.01.2024 | 2,53 | 2,60 | 2,34 | 2,34 | -7,14% | 674.592,00 |
| 17.01.2024 | 2,61 | 2,61 | 2,46 | 2,52 | -5,62% | 935.856,00 |
| 16.01.2024 | 2,49 | 2,79 | 2,47 | 2,67 | 8,10% | 2.082.544,00 |
| 12.01.2024 | 2,48 | 2,54 | 2,43 | 2,47 | 0,00% | 624.377,00 |
| 11.01.2024 | 2,45 | 2,49 | 2,37 | 2,47 | -0,40% | 625.239,00 |
| 10.01.2024 | 2,52 | 2,54 | 2,47 | 2,48 | -2,75% | 551.810,00 |
| 09.01.2024 | 2,69 | 2,70 | 2,50 | 2,55 | -7,57% | 1.089.417,00 |
| 08.01.2024 | 2,52 | 2,85 | 2,51 | 2,76 | 11,24% | 1.276.714,00 |
| 05.01.2024 | 2,42 | 2,51 | 2,36 | 2,48 | 1,02% | 650.610,00 |
| 04.01.2024 | 2,51 | 2,53 | 2,44 | 2,46 | -3,35% | 670.510,00 |
| 03.01.2024 | 2,48 | 2,61 | 2,42 | 2,54 | -0,39% | 1.594.777,00 |
| 02.01.2024 | 2,47 | 2,63 | 2,43 | 2,55 | 1,59% | 662.669,00 |
| 29.12.2023 | 2,59 | 2,61 | 2,48 | 2,51 | -2,71% | 912.929,00 |
| 28.12.2023 | 2,53 | 2,67 | 2,50 | 2,58 | 0,78% | 901.058,00 |
| 27.12.2023 | 2,58 | 2,63 | 2,52 | 2,56 | 0,00% | 703.751,00 |
| 26.12.2023 | 2,44 | 2,63 | 2,38 | 2,56 | 4,07% | 946.721,00 |
| 22.12.2023 | 2,38 | 2,55 | 2,34 | 2,46 | 3,80% | 982.156,00 |
| 21.12.2023 | 2,44 | 2,49 | 2,33 | 2,37 | -0,84% | 651.935,00 |
| 20.12.2023 | 2,56 | 2,66 | 2,39 | 2,39 | -7,72% | 921.107,00 |
| 19.12.2023 | 2,32 | 2,65 | 2,32 | 2,59 | 13,10% | 1.068.797,00 |
| 18.12.2023 | 2,34 | 2,36 | 2,28 | 2,29 | -2,14% | 597.598,00 |
| 15.12.2023 | 2,48 | 2,50 | 2,30 | 2,34 | -4,49% | 1.051.401,00 |
| 14.12.2023 | 2,60 | 2,78 | 2,43 | 2,45 | -3,92% | 1.296.053,00 |
| 13.12.2023 | 2,38 | 2,55 | 2,23 | 2,55 | 7,14% | 1.159.822,00 |
| 12.12.2023 | 2,53 | 2,54 | 2,36 | 2,38 | -6,30% | 728.719,00 |
| 11.12.2023 | 2,72 | 2,73 | 2,52 | 2,54 | -6,96% | 533.673,00 |
| 08.12.2023 | 2,67 | 2,78 | 2,64 | 2,73 | 1,49% | 566.353,00 |
| 07.12.2023 | 2,71 | 2,74 | 2,67 | 2,69 | 0,00% | 289.980,00 |
| 06.12.2023 | 2,78 | 2,86 | 2,69 | 2,69 | -2,18% | 689.169,00 |
| 05.12.2023 | 2,94 | 2,96 | 2,74 | 2,75 | -8,03% | 668.574,00 |
| 04.12.2023 | 2,89 | 3,02 | 2,86 | 2,99 | 2,75% | 701.347,00 |
| 01.12.2023 | 2,64 | 2,92 | 2,61 | 2,91 | 9,19% | 1.019.265,00 |