2,038€
0,74%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,04 | 2,04 | 2,03 | 2,04 | 0,74% | - |
| 07.05.2024 | 2,10 | 2,12 | 2,00 | 2,02 | -0,37% | - |
| 06.05.2024 | 2,02 | 2,14 | 1,89 | 2,03 | 0,50% | - |
| 03.05.2024 | 2,02 | 2,05 | 1,94 | 2,02 | 0,00% | - |
| 02.05.2024 | 2,15 | 2,15 | 1,95 | 2,02 | -6,16% | - |
| 30.04.2024 | 1,86 | 2,19 | 1,84 | 2,15 | 16,98% | 1.450,00 |
| 29.04.2024 | 1,90 | 2,05 | 1,80 | 1,84 | -2,65% | - |
| 26.04.2024 | 1,90 | 2,05 | 1,87 | 1,89 | -0,53% | 750,00 |
| 25.04.2024 | 1,87 | 1,97 | 1,86 | 1,90 | 1,60% | - |
| 24.04.2024 | 1,99 | 2,14 | 1,86 | 1,87 | -6,05% | 2.000,00 |
| 23.04.2024 | 2,03 | 2,14 | 1,98 | 1,99 | -0,95% | - |
| 22.04.2024 | 2,12 | 2,21 | 1,99 | 2,01 | -3,39% | 200,00 |
| 19.04.2024 | 2,06 | 2,16 | 2,04 | 2,08 | 0,00% | - |
| 18.04.2024 | 2,09 | 2,11 | 2,00 | 2,08 | -0,95% | 1.000,00 |
| 17.04.2024 | 2,10 | 2,15 | 2,02 | 2,10 | -0,47% | - |
| 16.04.2024 | 2,11 | 2,16 | 1,99 | 2,11 | 0,96% | 2.981,00 |
| 15.04.2024 | 2,11 | 2,27 | 2,08 | 2,09 | -1,42% | 500,00 |
| 12.04.2024 | 2,32 | 2,41 | 2,09 | 2,12 | -8,82% | - |
| 11.04.2024 | 2,35 | 2,45 | 2,28 | 2,33 | -1,48% | - |
| 10.04.2024 | 2,19 | 2,42 | 2,10 | 2,36 | 7,03% | 3.255,00 |
| 09.04.2024 | 2,24 | 2,27 | 2,03 | 2,21 | -1,67% | - |
| 08.04.2024 | 2,33 | 2,50 | 2,19 | 2,24 | -3,96% | - |
| 05.04.2024 | 2,37 | 2,50 | 2,20 | 2,34 | -2,10% | - |
| 04.04.2024 | 2,43 | 2,67 | 2,30 | 2,39 | -1,75% | 9.596,00 |
| 03.04.2024 | 2,13 | 2,48 | 2,04 | 2,43 | 14,24% | 5.140,00 |
| 02.04.2024 | 1,83 | 2,13 | 1,80 | 2,13 | 13,64% | 5.300,00 |
| 28.03.2024 | 1,91 | 2,08 | 1,81 | 1,87 | -2,09% | 500,00 |
| 27.03.2024 | 1,82 | 1,92 | 1,78 | 1,91 | 7,61% | 337,00 |
| 26.03.2024 | 1,73 | 1,83 | 1,69 | 1,78 | 3,20% | 128,00 |
| 25.03.2024 | 1,69 | 1,79 | 1,69 | 1,72 | 1,78% | 2.905,00 |
| 22.03.2024 | 1,65 | 1,72 | 1,63 | 1,69 | 3,36% | 1.046,00 |
| 21.03.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | - |
| 20.03.2024 | 1,56 | 1,66 | 1,55 | 1,62 | 3,85% | 1.245,00 |
| 19.03.2024 | 1,59 | 1,61 | 1,55 | 1,56 | -1,89% | 149,00 |
| 18.03.2024 | 1,62 | 1,73 | 1,58 | 1,59 | -2,15% | 450,00 |
| 15.03.2024 | 1,54 | 1,73 | 1,52 | 1,63 | 6,91% | - |
| 14.03.2024 | 1,55 | 1,56 | 1,50 | 1,52 | -1,30% | - |
| 13.03.2024 | 1,55 | 1,57 | 1,51 | 1,54 | -0,65% | - |
| 12.03.2024 | 1,50 | 1,56 | 1,49 | 1,55 | 3,33% | - |
| 11.03.2024 | 1,49 | 1,55 | 1,45 | 1,50 | 0,67% | - |
| 08.03.2024 | 1,50 | 1,54 | 1,45 | 1,49 | 0,00% | - |
| 07.03.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,61% | - |
| 06.03.2024 | 1,57 | 1,58 | 1,52 | 1,53 | -2,55% | - |
| 05.03.2024 | 1,57 | 1,63 | 1,52 | 1,57 | 0,00% | 700,00 |
| 04.03.2024 | 1,62 | 1,65 | 1,57 | 1,57 | -3,68% | - |
| 01.03.2024 | 1,62 | 1,66 | 1,61 | 1,63 | 0,31% | 5.500,00 |
| 29.02.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 1,88% | 760,00 |
| 28.02.2024 | 1,61 | 1,68 | 1,58 | 1,60 | -1,85% | - |
| 27.02.2024 | 1,62 | 1,68 | 1,59 | 1,63 | -1,52% | - |
| 26.02.2024 | 1,67 | 1,71 | 1,62 | 1,65 | -1,20% | - |
| 23.02.2024 | 1,58 | 1,69 | 1,58 | 1,67 | 5,70% | - |
| 22.02.2024 | 1,63 | 1,69 | 1,58 | 1,58 | -2,47% | - |
| 21.02.2024 | 1,69 | 1,70 | 1,60 | 1,62 | -4,14% | - |
| 20.02.2024 | 1,70 | 1,78 | 1,68 | 1,69 | -0,59% | 602,00 |
| 19.02.2024 | 1,74 | 1,75 | 1,70 | 1,70 | -3,95% | 1.000,00 |
| 16.02.2024 | 1,72 | 1,77 | 1,66 | 1,77 | 3,51% | - |
| 15.02.2024 | 1,70 | 1,76 | 1,69 | 1,71 | 0,59% | 109,00 |
| 14.02.2024 | 1,64 | 1,72 | 1,63 | 1,70 | 3,66% | - |
| 13.02.2024 | 1,63 | 1,65 | 1,57 | 1,64 | -0,61% | 100,00 |
| 12.02.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 4,43% | 3.925,00 |
| 09.02.2024 | 1,59 | 1,61 | 1,55 | 1,58 | -0,32% | 140,00 |
| 08.02.2024 | 1,62 | 1,67 | 1,58 | 1,59 | -2,16% | 200,00 |
| 07.02.2024 | 1,71 | 1,74 | 1,62 | 1,62 | -4,42% | 29,00 |
| 06.02.2024 | 1,70 | 1,75 | 1,68 | 1,70 | 0,30% | - |
| 05.02.2024 | 1,65 | 1,72 | 1,58 | 1,69 | 2,42% | - |
| 02.02.2024 | 1,72 | 1,78 | 1,65 | 1,65 | -3,79% | 200,00 |
| 01.02.2024 | 1,72 | 1,77 | 1,69 | 1,72 | -0,58% | - |
| 31.01.2024 | 1,72 | 1,77 | 1,65 | 1,73 | 1,47% | 1.000,00 |
| 30.01.2024 | 1,81 | 1,91 | 1,62 | 1,70 | -5,03% | 1.200,00 |
| 29.01.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 1,70% | - |
| 26.01.2024 | 1,75 | 1,78 | 1,70 | 1,76 | 0,00% | - |
| 25.01.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 3,53% | - |
| 24.01.2024 | 1,70 | 1,74 | 1,66 | 1,70 | -0,29% | - |
| 23.01.2024 | 1,67 | 1,71 | 1,63 | 1,71 | 2,10% | - |
| 22.01.2024 | 1,70 | 1,74 | 1,60 | 1,67 | -0,60% | - |
| 19.01.2024 | 1,63 | 1,73 | 1,59 | 1,68 | 3,38% | 535,00 |
| 18.01.2024 | 1,75 | 1,78 | 1,62 | 1,63 | -7,14% | - |
| 17.01.2024 | 1,71 | 1,76 | 1,69 | 1,75 | 2,04% | 5.422,00 |
| 16.01.2024 | 1,69 | 1,81 | 1,67 | 1,72 | 1,48% | - |
| 15.01.2024 | 1,62 | 1,73 | 1,62 | 1,69 | 3,68% | - |
| 12.01.2024 | 1,64 | 1,70 | 1,60 | 1,63 | 0,00% | 200,00 |
| 11.01.2024 | 1,58 | 1,64 | 1,56 | 1,63 | 3,49% | - |
| 10.01.2024 | 1,56 | 1,58 | 1,52 | 1,58 | 0,96% | - |
| 09.01.2024 | 1,63 | 1,65 | 1,54 | 1,56 | -3,11% | - |
| 08.01.2024 | 1,63 | 1,67 | 1,60 | 1,61 | -1,53% | - |
| 05.01.2024 | 1,62 | 1,67 | 1,58 | 1,64 | 0,93% | - |
| 04.01.2024 | 1,57 | 1,63 | 1,53 | 1,62 | 3,85% | 200,00 |
| 03.01.2024 | 1,61 | 1,69 | 1,53 | 1,56 | -2,50% | 2.500,00 |
| 02.01.2024 | 1,50 | 1,65 | 1,47 | 1,60 | 6,67% | - |
| 29.12.2023 | 1,48 | 1,50 | 1,47 | 1,50 | 1,35% | - |
| 28.12.2023 | 1,46 | 1,49 | 1,44 | 1,48 | 2,07% | 402,00 |
| 27.12.2023 | 1,45 | 1,53 | 1,40 | 1,45 | 0,00% | - |
| 22.12.2023 | 1,43 | 1,48 | 1,42 | 1,45 | 1,40% | - |
| 21.12.2023 | 1,39 | 1,44 | 1,35 | 1,43 | 1,42% | - |
| 20.12.2023 | 1,44 | 1,47 | 1,40 | 1,41 | -1,40% | 2.292,00 |
| 19.12.2023 | 1,48 | 1,50 | 1,43 | 1,43 | -3,38% | - |
| 18.12.2023 | 1,43 | 1,51 | 1,43 | 1,48 | 2,78% | 1.270,00 |
| 15.12.2023 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 14.12.2023 | 1,46 | 1,49 | 1,43 | 1,45 | 0,69% | - |
| 13.12.2023 | 1,37 | 1,45 | 1,37 | 1,44 | 3,97% | - |