3,340$
1.705,41%
Echtzeit-Aktienkurs Flora Growth Corp
Bid:
Ask:
Aktienkurse zur Flora Growth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,51 | 1,53 | 1,42 | 1,50 | -5,06% | 222.028,00 |
| 06.05.2024 | 1,69 | 1,69 | 1,57 | 1,58 | -6,51% | 144.087,00 |
| 03.05.2024 | 1,69 | 1,74 | 1,54 | 1,69 | 3,05% | 323.621,00 |
| 02.05.2024 | 1,69 | 1,78 | 1,58 | 1,64 | -4,09% | 282.219,00 |
| 01.05.2024 | 1,69 | 1,74 | 1,50 | 1,71 | 1,18% | 736.532,00 |
| 30.04.2024 | 1,26 | 1,78 | 1,19 | 1,69 | 32,03% | 2.294.624,00 |
| 29.04.2024 | 1,35 | 1,36 | 1,09 | 1,28 | -5,88% | 517.863,00 |
| 26.04.2024 | 1,52 | 1,61 | 1,33 | 1,36 | -11,69% | 386.382,00 |
| 25.04.2024 | 1,55 | 1,56 | 1,45 | 1,54 | -0,65% | 277.728,00 |
| 24.04.2024 | 1,71 | 1,71 | 1,50 | 1,55 | -10,92% | 193.693,00 |
| 23.04.2024 | 1,65 | 1,79 | 1,64 | 1,74 | 6,10% | 286.907,00 |
| 22.04.2024 | 1,60 | 1,71 | 1,57 | 1,64 | 5,13% | 178.776,00 |
| 19.04.2024 | 1,70 | 1,73 | 1,47 | 1,56 | -7,14% | 276.382,00 |
| 18.04.2024 | 1,77 | 1,90 | 1,68 | 1,68 | -6,15% | 695.531,00 |
| 17.04.2024 | 1,80 | 1,85 | 1,71 | 1,79 | -1,65% | 178.602,00 |
| 16.04.2024 | 1,75 | 1,83 | 1,64 | 1,82 | 0,55% | 271.475,00 |
| 15.04.2024 | 1,97 | 2,02 | 1,68 | 1,81 | -8,59% | 726.530,00 |
| 12.04.2024 | 2,16 | 2,23 | 1,96 | 1,98 | -10,41% | 620.729,00 |
| 11.04.2024 | 2,32 | 2,37 | 2,15 | 2,21 | -2,21% | 363.460,00 |
| 10.04.2024 | 2,20 | 2,41 | 2,13 | 2,26 | 4,15% | 581.856,00 |
| 09.04.2024 | 2,24 | 2,41 | 2,12 | 2,17 | -4,41% | 909.804,00 |
| 08.04.2024 | 2,32 | 2,59 | 2,22 | 2,27 | -4,62% | 601.826,00 |
| 05.04.2024 | 2,36 | 2,50 | 2,26 | 2,38 | 8,18% | 683.270,00 |
| 04.04.2024 | 2,30 | 2,53 | 2,15 | 2,20 | -17,60% | 2.268.198,00 |
| 03.04.2024 | 2,10 | 2,75 | 2,05 | 2,67 | 30,24% | 1.661.110,00 |
| 02.04.2024 | 2,11 | 2,17 | 1,89 | 2,05 | -10,09% | 1.041.018,00 |
| 01.04.2024 | 2,36 | 2,43 | 1,90 | 2,28 | -1,30% | 1.042.718,00 |
| 28.03.2024 | 2,25 | 2,93 | 2,02 | 2,31 | 3,59% | 3.305.092,00 |
| 27.03.2024 | 2,05 | 2,47 | 1,83 | 2,23 | 8,25% | 2.260.822,00 |
| 26.03.2024 | 1,60 | 2,11 | 1,60 | 2,06 | 21,89% | 3.866.954,00 |
| 25.03.2024 | 2,03 | 2,17 | 1,60 | 1,69 | 6,96% | 20.070.192,00 |
| 22.03.2024 | 1,23 | 1,65 | 1,18 | 1,58 | 33,90% | 1.710.896,00 |
| 21.03.2024 | 1,25 | 1,25 | 1,07 | 1,18 | -7,09% | 71.605,00 |
| 20.03.2024 | 1,35 | 1,38 | 1,18 | 1,27 | -3,79% | 88.867,00 |
| 19.03.2024 | 1,16 | 1,39 | 1,13 | 1,32 | 7,32% | 138.111,00 |
| 18.03.2024 | 1,11 | 1,25 | 1,10 | 1,23 | 11,82% | 193.560,00 |
| 15.03.2024 | 1,03 | 1,10 | 1,00 | 1,10 | 10,00% | 82.003,00 |
| 14.03.2024 | 1,09 | 1,09 | 0,99 | 1,00 | -5,66% | 52.319,00 |
| 13.03.2024 | 1,07 | 1,11 | 1,04 | 1,06 | 0,47% | 17.646,00 |
| 12.03.2024 | 1,13 | 1,13 | 1,05 | 1,06 | -4,09% | 50.267,00 |
| 11.03.2024 | 1,09 | 1,14 | 1,06 | 1,10 | 0,92% | 59.272,00 |
| 08.03.2024 | 1,10 | 1,11 | 1,04 | 1,09 | 1,87% | 15.635,00 |
| 07.03.2024 | 1,10 | 1,14 | 1,05 | 1,07 | -2,28% | 18.604,00 |
| 06.03.2024 | 1,09 | 1,14 | 1,08 | 1,10 | 1,39% | 24.306,00 |
| 05.03.2024 | 1,09 | 1,14 | 1,08 | 1,08 | -1,82% | 15.789,00 |
| 04.03.2024 | 1,10 | 1,12 | 1,03 | 1,10 | -4,35% | 59.969,00 |
| 01.03.2024 | 1,20 | 1,23 | 1,12 | 1,15 | -5,74% | 55.335,00 |
| 29.02.2024 | 1,24 | 1,25 | 1,16 | 1,22 | 2,52% | 73.324,00 |
| 28.02.2024 | 1,05 | 1,24 | 1,00 | 1,19 | 14,42% | 201.517,00 |
| 27.02.2024 | 1,00 | 1,06 | 0,97 | 1,04 | 8,56% | 35.825,00 |
| 26.02.2024 | 0,96 | 1,00 | 0,92 | 0,96 | 0,74% | 63.382,00 |
| 23.02.2024 | 1,00 | 1,05 | 0,94 | 0,95 | -5,37% | 25.868,00 |
| 22.02.2024 | 1,09 | 1,09 | 0,98 | 1,01 | -1,47% | 48.931,00 |
| 21.02.2024 | 1,03 | 1,07 | 0,96 | 1,02 | -0,97% | 148.109,00 |
| 20.02.2024 | 0,94 | 1,04 | 0,93 | 1,03 | 9,93% | 130.631,00 |
| 16.02.2024 | 0,86 | 0,98 | 0,84 | 0,94 | 11,81% | 117.784,00 |
| 15.02.2024 | 0,76 | 0,84 | 0,75 | 0,84 | 10,99% | 175.115,00 |
| 14.02.2024 | 0,79 | 0,82 | 0,75 | 0,76 | -3,08% | 342.179,00 |
| 13.02.2024 | 0,86 | 0,88 | 0,78 | 0,78 | -6,26% | 102.868,00 |
| 12.02.2024 | 0,92 | 0,94 | 0,83 | 0,83 | -3,37% | 238.885,00 |
| 09.02.2024 | 0,96 | 0,96 | 0,86 | 0,86 | -2,27% | 174.334,00 |
| 08.02.2024 | 0,91 | 0,93 | 0,86 | 0,88 | -3,30% | 159.980,00 |
| 07.02.2024 | 0,97 | 0,98 | 0,88 | 0,91 | -3,19% | 189.938,00 |
| 06.02.2024 | 0,90 | 0,98 | 0,90 | 0,94 | 1,40% | 245.349,00 |
| 05.02.2024 | 1,07 | 1,12 | 0,92 | 0,93 | -9,12% | 72.687,00 |
| 02.02.2024 | 1,11 | 1,11 | 0,96 | 1,02 | 0,00% | 133.914,00 |
| 01.02.2024 | 1,29 | 1,30 | 1,02 | 1,02 | -7,27% | 172.044,00 |
| 31.01.2024 | 1,18 | 1,19 | 1,10 | 1,10 | -6,78% | 107.348,00 |
| 30.01.2024 | 1,22 | 1,30 | 1,17 | 1,18 | -4,84% | 135.319,00 |
| 29.01.2024 | 1,26 | 1,35 | 1,23 | 1,24 | -1,59% | 59.569,00 |
| 26.01.2024 | 1,36 | 1,46 | 1,24 | 1,26 | -7,35% | 62.275,00 |
| 25.01.2024 | 1,36 | 1,40 | 1,34 | 1,36 | 0,00% | 33.291,00 |
| 24.01.2024 | 1,50 | 1,55 | 1,36 | 1,36 | -4,90% | 105.100,00 |
| 23.01.2024 | 1,61 | 1,61 | 1,42 | 1,43 | -8,92% | 64.201,00 |
| 22.01.2024 | 1,74 | 1,80 | 1,55 | 1,57 | -7,65% | 51.867,00 |
| 19.01.2024 | 1,85 | 1,85 | 1,66 | 1,70 | -7,10% | 36.127,00 |
| 18.01.2024 | 1,99 | 1,99 | 1,73 | 1,83 | -4,69% | 57.293,00 |
| 17.01.2024 | 1,90 | 1,93 | 1,73 | 1,92 | 3,23% | 74.639,00 |
| 16.01.2024 | 1,81 | 1,90 | 1,70 | 1,86 | 3,33% | 69.997,00 |
| 12.01.2024 | 1,45 | 1,85 | 1,45 | 1,80 | 21,62% | 166.359,00 |
| 11.01.2024 | 1,49 | 1,50 | 1,37 | 1,48 | 1,37% | 72.074,00 |
| 10.01.2024 | 1,56 | 1,60 | 1,46 | 1,46 | -7,54% | 47.730,00 |
| 09.01.2024 | 1,69 | 1,71 | 1,53 | 1,58 | -7,66% | 79.296,00 |
| 08.01.2024 | 1,51 | 1,73 | 1,50 | 1,71 | 13,25% | 303.986,00 |
| 05.01.2024 | 1,44 | 1,54 | 1,36 | 1,51 | 8,63% | 78.009,00 |
| 04.01.2024 | 1,40 | 1,42 | 1,32 | 1,39 | 3,73% | 56.513,00 |
| 03.01.2024 | 1,29 | 1,40 | 1,25 | 1,34 | 1,52% | 97.536,00 |
| 02.01.2024 | 1,27 | 1,39 | 1,26 | 1,32 | -2,22% | 21.897,00 |
| 29.12.2023 | 1,33 | 1,42 | 1,27 | 1,35 | 1,50% | 39.191,00 |
| 28.12.2023 | 1,34 | 1,43 | 1,30 | 1,33 | -0,75% | 81.607,00 |
| 27.12.2023 | 1,36 | 1,43 | 1,33 | 1,34 | -1,47% | 80.430,00 |
| 26.12.2023 | 1,32 | 1,38 | 1,31 | 1,36 | 3,03% | 54.086,00 |
| 22.12.2023 | 1,30 | 1,34 | 1,30 | 1,32 | -1,49% | 28.397,00 |
| 21.12.2023 | 1,33 | 1,35 | 1,24 | 1,34 | 1,52% | 26.932,00 |
| 20.12.2023 | 1,32 | 1,44 | 1,29 | 1,32 | -0,75% | 102.059,00 |
| 19.12.2023 | 1,27 | 1,36 | 1,26 | 1,33 | 5,56% | 42.037,00 |
| 18.12.2023 | 1,24 | 1,29 | 1,19 | 1,26 | 4,13% | 44.830,00 |
| 15.12.2023 | 1,26 | 1,48 | 1,21 | 1,21 | 0,83% | 214.132,00 |
| 14.12.2023 | 1,22 | 1,32 | 1,20 | 1,20 | -2,44% | 75.927,00 |
| 13.12.2023 | 1,07 | 1,23 | 1,05 | 1,23 | 9,82% | 64.151,00 |