1,150$
2,68%
Echtzeit-Aktienkurs Flora Growth Corp
Bid:
Ask:
Aktienkurse zur Flora Growth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2024 | 1,20 | 1,20 | 1,13 | 1,15 | 2,68% | 97.099,00 |
| 07.06.2024 | 1,16 | 1,20 | 1,10 | 1,12 | -5,88% | 91.757,00 |
| 06.06.2024 | 1,16 | 1,20 | 1,13 | 1,19 | 5,31% | 57.125,00 |
| 05.06.2024 | 1,20 | 1,24 | 1,10 | 1,13 | -2,59% | 209.768,00 |
| 04.06.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -0,09% | 98.756,00 |
| 03.06.2024 | 1,23 | 1,23 | 1,11 | 1,16 | -0,60% | 110.396,00 |
| 31.05.2024 | 1,24 | 1,28 | 1,15 | 1,17 | -5,81% | 152.903,00 |
| 30.05.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | 45.797,00 |
| 29.05.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -7,06% | 87.992,00 |
| 28.05.2024 | 1,34 | 1,37 | 1,27 | 1,35 | 3,46% | 89.894,00 |
| 24.05.2024 | 1,23 | 1,30 | 1,20 | 1,30 | 8,42% | 108.964,00 |
| 23.05.2024 | 1,23 | 1,24 | 1,15 | 1,20 | -4,08% | 145.577,00 |
| 22.05.2024 | 1,20 | 1,31 | 1,19 | 1,25 | 4,17% | 85.656,00 |
| 21.05.2024 | 1,29 | 1,29 | 1,18 | 1,20 | -2,44% | 152.141,00 |
| 20.05.2024 | 1,37 | 1,37 | 1,20 | 1,23 | -6,11% | 185.719,00 |
| 17.05.2024 | 1,38 | 1,44 | 1,28 | 1,31 | 0,77% | 348.056,00 |
| 16.05.2024 | 1,32 | 1,57 | 1,23 | 1,30 | -2,26% | 780.086,00 |
| 15.05.2024 | 1,25 | 1,39 | 1,23 | 1,33 | 3,91% | 328.916,00 |
| 14.05.2024 | 1,31 | 1,39 | 1,27 | 1,28 | -5,19% | 302.121,00 |
| 13.05.2024 | 1,38 | 1,47 | 1,34 | 1,35 | -1,46% | 222.135,00 |
| 10.05.2024 | 1,46 | 1,50 | 1,36 | 1,37 | -3,52% | 96.585,00 |
| 09.05.2024 | 1,55 | 1,55 | 1,42 | 1,42 | -6,58% | 111.584,00 |
| 08.05.2024 | 1,46 | 1,54 | 1,43 | 1,52 | 0,66% | 53.799,00 |
| 07.05.2024 | 1,51 | 1,53 | 1,42 | 1,51 | -3,82% | 217.763,00 |
| 06.05.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -7,10% | 138.836,00 |
| 03.05.2024 | 1,69 | 1,74 | 1,54 | 1,69 | 3,68% | 322.544,00 |
| 02.05.2024 | 1,69 | 1,78 | 1,58 | 1,63 | -4,73% | 279.479,00 |
| 01.05.2024 | 1,69 | 1,74 | 1,50 | 1,71 | -1,67% | 712.708,00 |
| 30.04.2024 | 1,26 | 1,78 | 1,19 | 1,74 | 35,94% | 2.139.287,00 |
| 29.04.2024 | 1,35 | 1,36 | 1,09 | 1,28 | -5,88% | 516.485,00 |
| 26.04.2024 | 1,52 | 1,61 | 1,33 | 1,36 | -11,69% | 364.362,00 |
| 25.04.2024 | 1,55 | 1,56 | 1,45 | 1,54 | -0,65% | 277.548,00 |
| 24.04.2024 | 1,71 | 1,71 | 1,50 | 1,55 | -10,40% | 193.087,00 |
| 23.04.2024 | 1,65 | 1,79 | 1,64 | 1,73 | 7,45% | 257.202,00 |
| 22.04.2024 | 1,60 | 1,71 | 1,57 | 1,61 | 3,21% | 169.426,00 |
| 19.04.2024 | 1,70 | 1,73 | 1,47 | 1,56 | -7,14% | 273.103,00 |
| 18.04.2024 | 1,77 | 1,90 | 1,68 | 1,68 | -6,15% | 693.949,00 |
| 17.04.2024 | 1,80 | 1,85 | 1,71 | 1,79 | -1,92% | 171.865,00 |
| 16.04.2024 | 1,75 | 1,83 | 1,64 | 1,83 | 0,83% | 197.231,00 |
| 15.04.2024 | 1,97 | 2,02 | 1,68 | 1,81 | -9,73% | 725.892,00 |
| 12.04.2024 | 2,16 | 2,23 | 1,96 | 2,01 | -9,28% | 600.689,00 |
| 11.04.2024 | 2,32 | 2,37 | 2,15 | 2,21 | -2,64% | 360.578,00 |
| 10.04.2024 | 2,20 | 2,41 | 2,13 | 2,27 | 3,18% | 564.462,00 |
| 09.04.2024 | 2,24 | 2,41 | 2,12 | 2,20 | -3,08% | 884.719,00 |
| 08.04.2024 | 2,32 | 2,59 | 2,22 | 2,27 | -5,02% | 590.320,00 |
| 05.04.2024 | 2,36 | 2,50 | 2,26 | 2,39 | 7,66% | 667.381,00 |
| 04.04.2024 | 2,30 | 2,53 | 2,15 | 2,22 | -16,85% | 2.233.079,00 |
| 03.04.2024 | 2,10 | 2,75 | 2,05 | 2,67 | 30,88% | 1.567.368,00 |
| 02.04.2024 | 2,11 | 2,17 | 1,89 | 2,04 | -9,73% | 998.972,00 |
| 01.04.2024 | 2,36 | 2,43 | 1,90 | 2,26 | -2,16% | 999.391,00 |
| 28.03.2024 | 2,25 | 2,93 | 2,02 | 2,31 | 3,13% | 3.305.092,00 |
| 27.03.2024 | 2,05 | 2,47 | 1,83 | 2,24 | 9,27% | 2.222.568,00 |
| 26.03.2024 | 1,60 | 2,11 | 1,60 | 2,05 | 21,30% | 3.808.750,00 |
| 25.03.2024 | 2,03 | 2,17 | 1,60 | 1,69 | 7,30% | 19.912.053,00 |
| 22.03.2024 | 1,23 | 1,65 | 1,18 | 1,58 | 33,47% | 1.236.079,00 |
| 21.03.2024 | 1,25 | 1,25 | 1,07 | 1,18 | -5,60% | 71.034,00 |
| 20.03.2024 | 1,35 | 1,38 | 1,18 | 1,25 | -5,30% | 86.238,00 |
| 19.03.2024 | 1,16 | 1,39 | 1,13 | 1,32 | 6,45% | 137.724,00 |
| 18.03.2024 | 1,11 | 1,25 | 1,10 | 1,24 | 13,76% | 188.059,00 |
| 15.03.2024 | 1,03 | 1,10 | 1,00 | 1,09 | 9,55% | 71.397,00 |
| 14.03.2024 | 1,09 | 1,09 | 0,99 | 1,00 | -7,87% | 52.134,00 |
| 13.03.2024 | 1,07 | 1,11 | 1,04 | 1,08 | 2,37% | 16.938,00 |
| 12.03.2024 | 1,13 | 1,13 | 1,05 | 1,06 | -4,09% | 50.033,00 |
| 11.03.2024 | 1,09 | 1,14 | 1,06 | 1,10 | 2,80% | 58.971,00 |
| 08.03.2024 | 1,10 | 1,11 | 1,04 | 1,07 | 0,00% | 15.357,00 |
| 07.03.2024 | 1,10 | 1,14 | 1,05 | 1,07 | -2,28% | 18.543,00 |
| 06.03.2024 | 1,09 | 1,14 | 1,08 | 1,10 | 1,39% | 23.383,00 |
| 05.03.2024 | 1,09 | 1,14 | 1,08 | 1,08 | -1,82% | 15.524,00 |
| 04.03.2024 | 1,10 | 1,12 | 1,03 | 1,10 | -4,35% | 59.677,00 |
| 01.03.2024 | 1,20 | 1,23 | 1,12 | 1,15 | -5,74% | 40.201,00 |
| 29.02.2024 | 1,24 | 1,25 | 1,16 | 1,22 | 2,52% | 73.135,00 |
| 28.02.2024 | 1,05 | 1,24 | 1,00 | 1,19 | 14,42% | 199.991,00 |
| 27.02.2024 | 1,00 | 1,06 | 0,97 | 1,04 | 8,56% | 35.689,00 |
| 26.02.2024 | 0,96 | 1,00 | 0,92 | 0,96 | -0,21% | 63.332,00 |
| 23.02.2024 | 1,00 | 1,05 | 0,94 | 0,96 | -4,48% | 25.380,00 |
| 22.02.2024 | 1,09 | 1,09 | 0,98 | 1,01 | -3,83% | 48.624,00 |
| 21.02.2024 | 1,03 | 1,07 | 0,96 | 1,05 | 1,46% | 139.515,00 |
| 20.02.2024 | 0,94 | 1,04 | 0,93 | 1,03 | 9,93% | 129.718,00 |
| 16.02.2024 | 0,86 | 0,98 | 0,84 | 0,94 | 12,62% | 117.784,00 |
| 15.02.2024 | 0,76 | 0,84 | 0,75 | 0,83 | 10,93% | 174.066,00 |
| 14.02.2024 | 0,79 | 0,82 | 0,75 | 0,75 | -3,85% | 336.574,00 |
| 13.02.2024 | 0,86 | 0,88 | 0,78 | 0,78 | -7,36% | 96.878,00 |
| 12.02.2024 | 0,92 | 0,94 | 0,83 | 0,84 | -2,09% | 236.346,00 |
| 09.02.2024 | 0,96 | 0,96 | 0,86 | 0,86 | -2,27% | 129.851,00 |
| 08.02.2024 | 0,91 | 0,93 | 0,86 | 0,88 | -3,30% | 159.857,00 |
| 07.02.2024 | 0,97 | 0,98 | 0,88 | 0,91 | -2,15% | 189.763,00 |
| 06.02.2024 | 0,90 | 0,98 | 0,90 | 0,93 | 0,54% | 239.453,00 |
| 05.02.2024 | 1,07 | 1,12 | 0,92 | 0,93 | -10,19% | 71.534,00 |
| 02.02.2024 | 1,11 | 1,11 | 0,96 | 1,03 | 0,98% | 128.937,00 |
| 01.02.2024 | 1,29 | 1,30 | 1,02 | 1,02 | -7,27% | 171.304,00 |
| 31.01.2024 | 1,18 | 1,19 | 1,10 | 1,10 | -6,78% | 107.196,00 |
| 30.01.2024 | 1,22 | 1,30 | 1,17 | 1,18 | -4,84% | 135.115,00 |
| 29.01.2024 | 1,26 | 1,35 | 1,23 | 1,24 | -2,36% | 59.215,00 |
| 26.01.2024 | 1,36 | 1,46 | 1,24 | 1,27 | -6,96% | 61.238,00 |
| 25.01.2024 | 1,36 | 1,40 | 1,34 | 1,37 | 0,37% | 30.746,00 |
| 24.01.2024 | 1,50 | 1,55 | 1,36 | 1,36 | -4,90% | 86.336,00 |
| 23.01.2024 | 1,61 | 1,61 | 1,42 | 1,43 | -8,92% | 60.611,00 |
| 22.01.2024 | 1,74 | 1,80 | 1,55 | 1,57 | -7,65% | 51.557,00 |
| 19.01.2024 | 1,85 | 1,85 | 1,66 | 1,70 | -7,10% | 34.777,00 |
| 18.01.2024 | 1,99 | 1,99 | 1,73 | 1,83 | -5,18% | 57.293,00 |