2,078€
-1,98%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,07 | 2,11 | 2,02 | 2,07 | -1,52% | - |
| 17.04.2024 | 2,11 | 2,14 | 2,01 | 2,10 | 0,24% | 38,00 |
| 16.04.2024 | 2,11 | 2,16 | 1,99 | 2,10 | -0,38% | - |
| 15.04.2024 | 2,13 | 2,24 | 2,07 | 2,10 | -1,64% | - |
| 12.04.2024 | 2,33 | 2,41 | 2,10 | 2,14 | -7,65% | 25.000,00 |
| 11.04.2024 | 2,35 | 2,45 | 2,28 | 2,32 | -1,91% | - |
| 10.04.2024 | 2,21 | 2,41 | 2,10 | 2,36 | 7,03% | 600,00 |
| 09.04.2024 | 2,20 | 2,27 | 2,04 | 2,21 | -0,45% | 5.000,00 |
| 08.04.2024 | 2,32 | 2,51 | 2,19 | 2,22 | -4,44% | - |
| 05.04.2024 | 2,37 | 2,51 | 2,20 | 2,32 | -2,07% | 29.200,00 |
| 04.04.2024 | 2,40 | 2,69 | 2,30 | 2,37 | -1,17% | 7.200,00 |
| 03.04.2024 | 2,02 | 2,48 | 2,02 | 2,40 | 16,09% | 3.480,00 |
| 02.04.2024 | 1,83 | 2,10 | 1,82 | 2,06 | 10,62% | 200,00 |
| 28.03.2024 | 1,93 | 2,08 | 1,81 | 1,87 | -2,36% | - |
| 27.03.2024 | 1,77 | 1,92 | 1,77 | 1,91 | 8,22% | - |
| 26.03.2024 | 1,72 | 1,83 | 1,68 | 1,77 | 2,62% | - |
| 25.03.2024 | 1,72 | 1,81 | 1,69 | 1,72 | 1,47% | 1.700,00 |
| 22.03.2024 | 1,64 | 1,72 | 1,63 | 1,70 | 5,61% | - |
| 21.03.2024 | 1,59 | 1,64 | 1,59 | 1,61 | 0,00% | - |
| 20.03.2024 | 1,55 | 1,66 | 1,54 | 1,61 | -0,31% | - |
| 19.03.2024 | 1,56 | 1,61 | 1,55 | 1,61 | -2,72% | - |
| 18.03.2024 | 1,67 | 1,72 | 1,58 | 1,66 | 1,85% | - |
| 15.03.2024 | 1,52 | 1,74 | 1,52 | 1,63 | 6,21% | - |
| 14.03.2024 | 1,54 | 1,56 | 1,50 | 1,53 | 0,66% | - |
| 13.03.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -0,33% | - |
| 12.03.2024 | 1,50 | 1,57 | 1,48 | 1,53 | 2,01% | - |
| 11.03.2024 | 1,46 | 1,55 | 1,45 | 1,50 | 1,01% | 6,00 |
| 08.03.2024 | 1,49 | 1,51 | 1,45 | 1,48 | -1,33% | - |
| 07.03.2024 | 1,56 | 1,56 | 1,49 | 1,50 | -2,91% | 700,00 |
| 06.03.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -1,28% | 1.998,00 |
| 05.03.2024 | 1,54 | 1,61 | 1,52 | 1,57 | -0,32% | - |
| 04.03.2024 | 1,62 | 1,64 | 1,56 | 1,57 | -3,38% | - |
| 01.03.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 0,93% | - |
| 29.02.2024 | 1,59 | 1,66 | 1,59 | 1,61 | 0,63% | - |
| 28.02.2024 | 1,61 | 1,68 | 1,59 | 1,60 | -0,93% | - |
| 27.02.2024 | 1,60 | 1,68 | 1,59 | 1,62 | -1,22% | - |
| 26.02.2024 | 1,65 | 1,70 | 1,62 | 1,64 | -1,80% | - |
| 23.02.2024 | 1,58 | 1,69 | 1,58 | 1,67 | 4,72% | - |
| 22.02.2024 | 1,62 | 1,68 | 1,58 | 1,59 | -1,85% | - |
| 21.02.2024 | 1,66 | 1,70 | 1,61 | 1,62 | -3,86% | - |
| 20.02.2024 | 1,71 | 1,78 | 1,68 | 1,69 | -4,53% | - |
| 19.02.2024 | 1,72 | 1,77 | 1,72 | 1,77 | -0,28% | - |
| 16.02.2024 | 1,69 | 1,78 | 1,68 | 1,77 | 3,21% | - |
| 15.02.2024 | 1,66 | 1,74 | 1,66 | 1,72 | 1,18% | - |
| 14.02.2024 | 1,64 | 1,72 | 1,64 | 1,70 | 3,04% | - |
| 13.02.2024 | 1,61 | 1,66 | 1,58 | 1,65 | 0,00% | - |
| 12.02.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 4,11% | - |
| 09.02.2024 | 1,58 | 1,62 | 1,55 | 1,58 | -0,32% | - |
| 08.02.2024 | 1,62 | 1,67 | 1,59 | 1,59 | -2,16% | - |
| 07.02.2024 | 1,69 | 1,77 | 1,62 | 1,62 | -4,71% | - |
| 06.02.2024 | 1,69 | 1,75 | 1,68 | 1,70 | 0,00% | - |
| 05.02.2024 | 1,66 | 1,72 | 1,58 | 1,70 | 2,41% | - |
| 02.02.2024 | 1,70 | 1,77 | 1,65 | 1,66 | -2,64% | 1.000,00 |
| 01.02.2024 | 1,73 | 1,77 | 1,68 | 1,71 | -1,16% | - |
| 31.01.2024 | 1,72 | 1,77 | 1,65 | 1,73 | 1,17% | - |
| 30.01.2024 | 1,80 | 1,84 | 1,62 | 1,71 | -4,75% | 9.540,00 |
| 29.01.2024 | 1,75 | 1,80 | 1,74 | 1,79 | 1,70% | - |
| 26.01.2024 | 1,75 | 1,78 | 1,70 | 1,76 | 1,15% | - |
| 25.01.2024 | 1,69 | 1,75 | 1,69 | 1,74 | 2,65% | - |
| 24.01.2024 | 1,67 | 1,74 | 1,67 | 1,70 | -0,59% | - |
| 23.01.2024 | 1,66 | 1,71 | 1,63 | 1,71 | 2,71% | 300,00 |
| 22.01.2024 | 1,69 | 1,74 | 1,61 | 1,66 | -1,48% | - |
| 19.01.2024 | 1,61 | 1,73 | 1,60 | 1,69 | 3,37% | - |
| 18.01.2024 | 1,74 | 1,77 | 1,63 | 1,63 | -6,59% | - |
| 17.01.2024 | 1,72 | 1,76 | 1,69 | 1,75 | 2,05% | - |
| 16.01.2024 | 1,64 | 1,81 | 1,64 | 1,71 | 2,09% | 1.000,00 |
| 15.01.2024 | 1,64 | 1,73 | 1,64 | 1,68 | 2,45% | - |
| 12.01.2024 | 1,64 | 1,71 | 1,60 | 1,64 | 0,31% | - |
| 11.01.2024 | 1,58 | 1,65 | 1,56 | 1,63 | 3,16% | - |
| 10.01.2024 | 1,57 | 1,58 | 1,54 | 1,58 | 1,28% | - |
| 09.01.2024 | 1,62 | 1,62 | 1,55 | 1,56 | -3,41% | 600,00 |
| 08.01.2024 | 1,62 | 1,65 | 1,60 | 1,62 | -0,62% | 900,00 |
| 05.01.2024 | 1,63 | 1,67 | 1,58 | 1,63 | 0,00% | - |
| 04.01.2024 | 1,55 | 1,63 | 1,53 | 1,63 | 3,83% | - |
| 03.01.2024 | 1,59 | 1,71 | 1,53 | 1,57 | -2,49% | 2.199,00 |
| 02.01.2024 | 1,46 | 1,65 | 1,46 | 1,61 | 8,45% | - |
| 29.12.2023 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 28.12.2023 | 1,44 | 1,49 | 1,44 | 1,48 | 1,72% | - |
| 27.12.2023 | 1,47 | 1,52 | 1,40 | 1,45 | 0,00% | - |
| 22.12.2023 | 1,39 | 1,47 | 1,39 | 1,45 | 1,40% | - |
| 21.12.2023 | 1,42 | 1,44 | 1,40 | 1,43 | 2,14% | - |
| 20.12.2023 | 1,46 | 1,47 | 1,40 | 1,40 | -3,45% | - |
| 19.12.2023 | 1,47 | 1,50 | 1,43 | 1,45 | -1,36% | - |
| 18.12.2023 | 1,41 | 1,51 | 1,41 | 1,47 | 1,38% | - |
| 15.12.2023 | 1,46 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 14.12.2023 | 1,43 | 1,49 | 1,43 | 1,46 | 1,04% | - |
| 13.12.2023 | 1,36 | 1,44 | 1,36 | 1,44 | 4,35% | - |
| 12.12.2023 | 1,51 | 1,51 | 1,36 | 1,38 | -8,00% | - |
| 11.12.2023 | 1,50 | 1,54 | 1,46 | 1,50 | -1,96% | - |
| 08.12.2023 | 1,55 | 1,60 | 1,50 | 1,53 | -2,55% | - |
| 07.12.2023 | 1,52 | 1,57 | 1,49 | 1,57 | 3,63% | - |
| 06.12.2023 | 1,49 | 1,53 | 1,47 | 1,52 | 3,06% | - |
| 05.12.2023 | 1,44 | 1,51 | 1,44 | 1,47 | 0,00% | - |
| 04.12.2023 | 1,48 | 1,60 | 1,47 | 1,47 | -0,34% | - |
| 01.12.2023 | 1,38 | 1,48 | 1,38 | 1,48 | 4,98% | - |
| 30.11.2023 | 1,32 | 1,42 | 1,31 | 1,41 | 5,24% | - |
| 29.11.2023 | 1,27 | 1,37 | 1,27 | 1,34 | 3,49% | - |
| 28.11.2023 | 1,32 | 1,32 | 1,26 | 1,29 | -1,15% | - |
| 27.11.2023 | 1,34 | 1,37 | 1,30 | 1,31 | -2,61% | - |
| 24.11.2023 | 1,37 | 1,39 | 1,31 | 1,34 | 0,00% | - |