2,015€
31,70%
Echtzeit-Aktienkurs TERRASCEND CORP.
Bid:
Ask:
Aktienkurse zur TERRASCEND CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 6,54% | 2.000,00 |
| 29.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,79% | - |
| 26.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 25.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 24.04.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -3,27% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 22.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 19.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |
| 18.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 17.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 16.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,78% | - |
| 12.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 11.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | - |
| 10.04.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 8,52% | 1.070,00 |
| 09.04.2024 | 1,82 | 1,84 | 1,76 | 1,76 | -3,30% | 1.000,00 |
| 08.04.2024 | 1,84 | 1,84 | 1,82 | 1,82 | 6,43% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -15,35% | - |
| 04.04.2024 | 1,90 | 2,02 | 1,88 | 2,02 | 9,19% | 1.130,00 |
| 03.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 02.04.2024 | 1,83 | 1,95 | 1,83 | 1,95 | 12,39% | 3.100,00 |
| 28.03.2024 | 1,77 | 1,78 | 1,74 | 1,74 | 2,97% | - |
| 27.03.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 8,01% | 5.000,00 |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -8,50% | - |
| 25.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 22.03.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 15,56% | 250,00 |
| 21.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,95% | 1.500,00 |
| 20.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -4,05% | - |
| 19.03.2024 | 1,60 | 1,69 | 1,60 | 1,61 | 3,55% | 10.000,00 |
| 18.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 15.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 14.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,82% | - |
| 13.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -5,82% | - |
| 11.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,18% | - |
| 08.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | - |
| 07.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 06.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,54% | - |
| 05.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,51% | - |
| 04.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,91% | - |
| 01.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | - |
| 29.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,93% | - |
| 28.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 27.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -7,94% | - |
| 26.02.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 11,11% | 9.086,00 |
| 23.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 5,52% | - |
| 22.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,92% | - |
| 21.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 20.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 19.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 16.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -4,08% | 199,00 |
| 15.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 14.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,01% | - |
| 13.02.2024 | 1,82 | 1,82 | 1,70 | 1,70 | -13,96% | 10.600,00 |
| 12.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,77% | - |
| 09.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 08.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,48% | - |
| 07.02.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 6,87% | 1.000,00 |
| 06.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,68% | - |
| 05.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,82% | - |
| 02.02.2024 | 1,95 | 1,97 | 1,95 | 1,97 | 8,86% | - |
| 01.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 31.01.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -5,71% | - |
| 30.01.2024 | 1,85 | 1,93 | 1,82 | 1,93 | 1,85% | 4.000,00 |
| 29.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 26.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 5,88% | - |
| 25.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,39% | - |
| 24.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,66% | - |
| 23.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,72% | - |
| 22.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,05% | - |
| 19.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 18.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,04% | - |
| 17.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,85% | - |
| 16.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 7,39% | - |
| 15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 5,39% | - |
| 12.01.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 12,84% | - |
| 11.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 10.01.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -6,34% | - |
| 09.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 08.01.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 5,31% | - |
| 05.01.2024 | 1,67 | 1,67 | 1,58 | 1,60 | -2,44% | - |
| 04.01.2024 | 1,60 | 1,64 | 1,56 | 1,64 | 6,15% | - |
| 03.01.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 4,75% | - |
| 02.01.2024 | 1,48 | 1,54 | 1,46 | 1,48 | -2,32% | - |
| 29.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 28.12.2023 | 1,46 | 1,48 | 1,43 | 1,48 | 1,02% | - |
| 27.12.2023 | 1,38 | 1,48 | 1,38 | 1,47 | 16,73% | - |
| 22.12.2023 | 1,31 | 1,31 | 1,26 | 1,26 | 2,03% | 600,00 |
| 21.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 20.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 2,06% | - |
| 19.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -3,95% | - |
| 18.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 2,85% | - |
| 15.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 14.12.2023 | 1,22 | 1,22 | 1,19 | 1,19 | 0,85% | - |
| 13.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -13,24% | - |
| 12.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 08.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,46% | - |
| 07.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 06.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |