2,200$
-3,93%
Echtzeit-Aktienkurs High Tide Inc.
Bid:
Ask:
Aktienkurse zur High Tide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,30 | 2,41 | 2,10 | 2,20 | -3,51% | 191.256,00 |
| 30.04.2024 | 2,00 | 2,34 | 1,96 | 2,28 | 15,15% | 1.940.864,00 |
| 29.04.2024 | 2,04 | 2,05 | 1,92 | 1,98 | -2,46% | 697.044,00 |
| 26.04.2024 | 2,02 | 2,13 | 1,96 | 2,03 | 0,00% | 771.026,00 |
| 25.04.2024 | 2,00 | 2,06 | 1,98 | 2,03 | 0,50% | 448.173,00 |
| 24.04.2024 | 2,17 | 2,17 | 1,99 | 2,02 | -5,39% | 908.488,00 |
| 23.04.2024 | 2,15 | 2,22 | 2,09 | 2,14 | -0,23% | 532.013,00 |
| 22.04.2024 | 2,25 | 2,27 | 2,04 | 2,14 | -5,31% | 807.104,00 |
| 19.04.2024 | 2,24 | 2,31 | 2,17 | 2,26 | 1,80% | 733.733,00 |
| 18.04.2024 | 2,23 | 2,25 | 2,15 | 2,22 | -0,89% | 476.627,00 |
| 17.04.2024 | 2,26 | 2,26 | 2,14 | 2,24 | 0,45% | 913.561,00 |
| 16.04.2024 | 2,19 | 2,29 | 2,11 | 2,23 | -0,45% | 564.158,00 |
| 15.04.2024 | 2,37 | 2,40 | 2,20 | 2,24 | -0,88% | 658.472,00 |
| 12.04.2024 | 2,52 | 2,52 | 2,22 | 2,26 | -9,24% | 1.179.200,00 |
| 11.04.2024 | 2,58 | 2,64 | 2,44 | 2,49 | -1,78% | 749.177,00 |
| 10.04.2024 | 2,34 | 2,60 | 2,25 | 2,54 | 6,07% | 1.302.203,00 |
| 09.04.2024 | 2,37 | 2,47 | 2,20 | 2,39 | -0,83% | 1.001.470,00 |
| 08.04.2024 | 2,63 | 2,72 | 2,37 | 2,41 | -4,37% | 1.251.283,00 |
| 05.04.2024 | 2,55 | 2,71 | 2,38 | 2,52 | -1,95% | 1.256.443,00 |
| 04.04.2024 | 2,79 | 2,85 | 2,50 | 2,57 | -1,53% | 3.050.379,00 |
| 03.04.2024 | 2,28 | 2,69 | 2,25 | 2,61 | 18,10% | 3.335.995,00 |
| 02.04.2024 | 1,98 | 2,26 | 1,96 | 2,21 | 13,32% | 1.743.172,00 |
| 01.04.2024 | 2,04 | 2,05 | 1,93 | 1,95 | -3,93% | 658.616,00 |
| 28.03.2024 | 2,10 | 2,27 | 1,98 | 2,03 | -1,02% | 997.457,00 |
| 27.03.2024 | 2,00 | 2,08 | 1,97 | 2,05 | 5,72% | 842.056,00 |
| 26.03.2024 | 1,86 | 1,98 | 1,83 | 1,94 | 3,19% | 535.445,00 |
| 25.03.2024 | 1,89 | 1,93 | 1,83 | 1,88 | 2,17% | 708.824,00 |
| 22.03.2024 | 1,76 | 1,86 | 1,76 | 1,84 | 3,37% | 628.882,00 |
| 21.03.2024 | 1,79 | 1,79 | 1,74 | 1,78 | 1,14% | 163.219,00 |
| 20.03.2024 | 1,70 | 1,79 | 1,70 | 1,76 | 3,53% | 362.744,00 |
| 19.03.2024 | 1,74 | 1,74 | 1,67 | 1,70 | -1,16% | 230.312,00 |
| 18.03.2024 | 1,80 | 1,82 | 1,71 | 1,72 | -5,49% | 714.849,00 |
| 15.03.2024 | 1,71 | 1,84 | 1,66 | 1,82 | 9,64% | 1.141.230,00 |
| 14.03.2024 | 1,70 | 1,70 | 1,63 | 1,66 | -2,35% | 184.236,00 |
| 13.03.2024 | 1,71 | 1,71 | 1,66 | 1,70 | 0,59% | 106.919,00 |
| 12.03.2024 | 1,68 | 1,71 | 1,62 | 1,69 | 2,42% | 150.964,00 |
| 11.03.2024 | 1,66 | 1,70 | 1,58 | 1,65 | 1,23% | 249.887,00 |
| 08.03.2024 | 1,64 | 1,65 | 1,58 | 1,63 | -0,61% | 246.322,00 |
| 07.03.2024 | 1,66 | 1,69 | 1,62 | 1,64 | -2,09% | 184.516,00 |
| 06.03.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -2,05% | 212.968,00 |
| 05.03.2024 | 1,71 | 1,72 | 1,64 | 1,71 | 1,18% | 205.834,00 |
| 04.03.2024 | 1,76 | 1,77 | 1,69 | 1,69 | -3,98% | 418.170,00 |
| 01.03.2024 | 1,78 | 1,80 | 1,74 | 1,76 | 1,15% | 294.721,00 |
| 29.02.2024 | 1,79 | 1,80 | 1,73 | 1,74 | 0,00% | 213.993,00 |
| 28.02.2024 | 1,75 | 1,82 | 1,72 | 1,74 | -1,14% | 196.337,00 |
| 27.02.2024 | 1,83 | 1,83 | 1,72 | 1,76 | -1,68% | 163.903,00 |
| 26.02.2024 | 1,84 | 1,86 | 1,76 | 1,79 | -1,10% | 221.176,00 |
| 23.02.2024 | 1,72 | 1,83 | 1,72 | 1,81 | 6,47% | 202.391,00 |
| 22.02.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -2,86% | 188.939,00 |
| 21.02.2024 | 1,81 | 1,84 | 1,73 | 1,75 | -3,85% | 286.905,00 |
| 20.02.2024 | 1,86 | 1,93 | 1,81 | 1,82 | -3,19% | 180.675,00 |
| 16.02.2024 | 1,84 | 1,92 | 1,80 | 1,88 | 2,17% | 243.739,00 |
| 15.02.2024 | 1,84 | 1,87 | 1,80 | 1,84 | 1,10% | 273.837,00 |
| 14.02.2024 | 1,78 | 1,85 | 1,75 | 1,82 | 2,82% | 239.465,00 |
| 13.02.2024 | 1,76 | 1,77 | 1,68 | 1,77 | 0,57% | 318.313,00 |
| 12.02.2024 | 1,76 | 1,79 | 1,70 | 1,76 | 1,15% | 320.892,00 |
| 09.02.2024 | 1,70 | 1,74 | 1,68 | 1,74 | 2,35% | 465.390,00 |
| 08.02.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -2,86% | 365.999,00 |
| 07.02.2024 | 1,90 | 1,90 | 1,74 | 1,75 | -4,62% | 426.654,00 |
| 06.02.2024 | 1,85 | 1,88 | 1,80 | 1,83 | 0,26% | 217.040,00 |
| 05.02.2024 | 1,76 | 1,85 | 1,69 | 1,83 | 2,23% | 363.750,00 |
| 02.02.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -3,76% | 175.701,00 |
| 01.02.2024 | 1,85 | 1,92 | 1,81 | 1,86 | 0,54% | 268.878,00 |
| 31.01.2024 | 1,85 | 1,92 | 1,78 | 1,85 | -0,54% | 247.730,00 |
| 30.01.2024 | 1,98 | 1,99 | 1,73 | 1,86 | -4,62% | 867.373,00 |
| 29.01.2024 | 1,89 | 1,95 | 1,88 | 1,95 | 1,56% | 255.337,00 |
| 26.01.2024 | 1,89 | 1,93 | 1,85 | 1,92 | 2,13% | 291.732,00 |
| 25.01.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 1,62% | 158.450,00 |
| 24.01.2024 | 1,91 | 1,91 | 1,81 | 1,85 | 0,54% | 232.054,00 |
| 23.01.2024 | 1,77 | 1,86 | 1,77 | 1,84 | 1,10% | 184.027,00 |
| 22.01.2024 | 1,90 | 1,90 | 1,74 | 1,82 | -1,62% | 225.002,00 |
| 19.01.2024 | 1,76 | 1,89 | 1,75 | 1,85 | 5,11% | 141.868,00 |
| 18.01.2024 | 1,90 | 1,92 | 1,76 | 1,76 | -7,37% | 293.068,00 |
| 17.01.2024 | 1,91 | 1,92 | 1,84 | 1,90 | 1,06% | 112.381,00 |
| 16.01.2024 | 1,85 | 1,98 | 1,83 | 1,88 | 6,21% | 503.797,00 |
| 12.01.2024 | 1,84 | 1,85 | 1,74 | 1,77 | -1,67% | 298.947,00 |
| 11.01.2024 | 1,74 | 1,81 | 1,72 | 1,80 | 3,45% | 231.769,00 |
| 10.01.2024 | 1,73 | 1,74 | 1,68 | 1,74 | 1,16% | 63.391,00 |
| 09.01.2024 | 1,78 | 1,78 | 1,70 | 1,72 | -2,55% | 179.586,00 |
| 08.01.2024 | 1,79 | 1,81 | 1,74 | 1,77 | -1,40% | 250.003,00 |
| 05.01.2024 | 1,70 | 1,83 | 1,70 | 1,79 | 1,13% | 419.539,00 |
| 04.01.2024 | 1,73 | 1,79 | 1,67 | 1,77 | 3,51% | 291.126,00 |
| 03.01.2024 | 1,83 | 1,83 | 1,67 | 1,71 | -2,84% | 355.522,00 |
| 02.01.2024 | 1,63 | 1,81 | 1,62 | 1,76 | 7,98% | 602.674,00 |
| 29.12.2023 | 1,67 | 1,70 | 1,61 | 1,63 | -0,61% | 268.251,00 |
| 28.12.2023 | 1,60 | 1,65 | 1,60 | 1,64 | 1,86% | 170.486,00 |
| 27.12.2023 | 1,65 | 1,67 | 1,55 | 1,61 | -1,83% | 303.547,00 |
| 26.12.2023 | 1,60 | 1,65 | 1,60 | 1,64 | 2,50% | 155.965,00 |
| 22.12.2023 | 1,57 | 1,63 | 1,57 | 1,60 | 1,27% | 178.839,00 |
| 21.12.2023 | 1,60 | 1,60 | 1,53 | 1,58 | 2,60% | 71.793,00 |
| 20.12.2023 | 1,57 | 1,60 | 1,52 | 1,54 | -3,75% | 109.573,00 |
| 19.12.2023 | 1,60 | 1,65 | 1,56 | 1,60 | -0,86% | 163.802,00 |
| 18.12.2023 | 1,57 | 1,65 | 1,57 | 1,61 | 3,46% | 145.212,00 |
| 15.12.2023 | 1,62 | 1,63 | 1,56 | 1,56 | -3,11% | 108.394,00 |
| 14.12.2023 | 1,62 | 1,63 | 1,57 | 1,61 | 3,21% | 238.687,00 |
| 13.12.2023 | 1,49 | 1,57 | 1,48 | 1,56 | 5,41% | 51.490,00 |
| 12.12.2023 | 1,60 | 1,60 | 1,46 | 1,48 | -7,50% | 289.549,00 |
| 11.12.2023 | 1,61 | 1,62 | 1,57 | 1,60 | -1,84% | 79.289,00 |
| 08.12.2023 | 1,69 | 1,72 | 1,60 | 1,63 | -4,12% | 203.167,00 |
| 07.12.2023 | 1,62 | 1,70 | 1,62 | 1,70 | 3,66% | 135.716,00 |