Echtzeit-Aktienkurs HEXO Corp.
Bid:
Ask:
Aktienkurse zur HEXO Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2023 | 0,67 | 0,71 | 0,66 | 0,71 | 2,45% | 305.536,00 |
| 21.06.2023 | 0,72 | 0,72 | 0,67 | 0,69 | -2,39% | 679.606,00 |
| 20.06.2023 | 0,74 | 0,75 | 0,70 | 0,71 | -5,33% | 411.056,00 |
| 16.06.2023 | 0,77 | 0,77 | 0,74 | 0,75 | -2,09% | 339.918,00 |
| 15.06.2023 | 0,75 | 0,77 | 0,73 | 0,77 | -0,65% | 521.154,00 |
| 14.06.2023 | 0,85 | 0,86 | 0,75 | 0,77 | -10,35% | 1.125.639,00 |
| 13.06.2023 | 0,83 | 0,86 | 0,82 | 0,86 | 5,65% | 530.205,00 |
| 12.06.2023 | 0,80 | 0,84 | 0,80 | 0,81 | -0,97% | 331.950,00 |
| 09.06.2023 | 0,90 | 0,91 | 0,80 | 0,82 | -7,95% | 480.062,00 |
| 08.06.2023 | 0,93 | 0,97 | 0,89 | 0,89 | -3,98% | 475.304,00 |
| 07.06.2023 | 0,93 | 0,95 | 0,90 | 0,93 | -0,53% | 352.646,00 |
| 06.06.2023 | 0,92 | 0,94 | 0,89 | 0,94 | 1,63% | 315.379,00 |
| 05.06.2023 | 0,99 | 1,00 | 0,91 | 0,92 | -8,00% | 474.044,00 |
| 02.06.2023 | 1,00 | 1,04 | 0,99 | 1,00 | 2,04% | 214.502,00 |
| 01.06.2023 | 0,96 | 1,00 | 0,95 | 0,98 | 1,66% | 362.113,00 |
| 31.05.2023 | 1,00 | 1,02 | 0,95 | 0,96 | -4,55% | 343.960,00 |
| 30.05.2023 | 1,04 | 1,08 | 1,00 | 1,01 | -0,98% | 329.542,00 |
| 26.05.2023 | 1,00 | 1,04 | 0,98 | 1,02 | -12,82% | 499.041,00 |
| 25.05.2023 | 1,23 | 1,23 | 1,16 | 1,17 | -5,65% | 245.428,00 |
| 24.05.2023 | 1,25 | 1,28 | 1,21 | 1,24 | -1,59% | 191.043,00 |
| 23.05.2023 | 1,44 | 1,44 | 1,25 | 1,26 | -11,89% | 592.815,00 |
| 22.05.2023 | 1,39 | 1,52 | 1,39 | 1,43 | 0,70% | 385.629,00 |
| 19.05.2023 | 1,40 | 1,44 | 1,37 | 1,42 | 1,43% | 403.555,00 |
| 18.05.2023 | 1,41 | 1,43 | 1,38 | 1,40 | -2,78% | 154.283,00 |
| 17.05.2023 | 1,39 | 1,44 | 1,36 | 1,44 | 5,88% | 228.606,00 |
| 16.05.2023 | 1,38 | 1,40 | 1,35 | 1,36 | -3,55% | 198.033,00 |
| 15.05.2023 | 1,36 | 1,41 | 1,33 | 1,41 | 3,68% | 286.408,00 |
| 12.05.2023 | 1,41 | 1,47 | 1,36 | 1,36 | -4,90% | 239.513,00 |
| 11.05.2023 | 1,48 | 1,52 | 1,41 | 1,43 | -4,67% | 243.624,00 |
| 10.05.2023 | 1,48 | 1,53 | 1,47 | 1,50 | 0,67% | 222.247,00 |
| 09.05.2023 | 1,47 | 1,54 | 1,46 | 1,49 | -0,67% | 262.737,00 |
| 08.05.2023 | 1,48 | 1,53 | 1,45 | 1,50 | 0,00% | 397.866,00 |
| 05.05.2023 | 1,33 | 1,50 | 1,33 | 1,50 | 14,50% | 585.210,00 |
| 04.05.2023 | 1,24 | 1,38 | 1,24 | 1,31 | 4,80% | 457.784,00 |
| 03.05.2023 | 1,21 | 1,29 | 1,21 | 1,25 | 1,63% | 284.350,00 |
| 02.05.2023 | 1,23 | 1,24 | 1,19 | 1,23 | -0,81% | 247.066,00 |
| 01.05.2023 | 1,20 | 1,24 | 1,18 | 1,24 | 2,48% | 289.058,00 |
| 28.04.2023 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 336.524,00 |
| 27.04.2023 | 1,18 | 1,21 | 1,16 | 1,21 | 4,31% | 455.506,00 |
| 26.04.2023 | 1,13 | 1,17 | 1,12 | 1,16 | 1,75% | 299.583,00 |
| 25.04.2023 | 1,15 | 1,17 | 1,13 | 1,14 | -2,56% | 279.105,00 |
| 24.04.2023 | 1,13 | 1,19 | 1,13 | 1,17 | -0,85% | 447.062,00 |
| 21.04.2023 | 1,16 | 1,19 | 1,15 | 1,18 | -0,84% | 189.031,00 |
| 20.04.2023 | 1,19 | 1,20 | 1,16 | 1,19 | -0,83% | 224.327,00 |
| 19.04.2023 | 1,19 | 1,20 | 1,16 | 1,20 | -0,83% | 275.080,00 |
| 18.04.2023 | 1,16 | 1,21 | 1,16 | 1,21 | 0,83% | 298.218,00 |
| 17.04.2023 | 1,14 | 1,20 | 1,12 | 1,20 | 5,26% | 754.576,00 |
| 14.04.2023 | 1,12 | 1,16 | 1,09 | 1,14 | 1,79% | 1.052.774,00 |
| 13.04.2023 | 1,16 | 1,18 | 1,11 | 1,12 | -5,08% | 894.461,00 |
| 12.04.2023 | 1,21 | 1,22 | 1,16 | 1,18 | -1,67% | 1.041.310,00 |
| 11.04.2023 | 1,27 | 1,44 | 1,18 | 1,20 | -26,83% | 4.490.366,00 |
| 10.04.2023 | 1,28 | 1,92 | 1,24 | 1,64 | 30,16% | 9.366.432,00 |
| 06.04.2023 | 1,23 | 1,26 | 1,21 | 1,26 | 1,61% | 163.058,00 |
| 05.04.2023 | 1,27 | 1,28 | 1,22 | 1,24 | -3,13% | 115.382,00 |
| 04.04.2023 | 1,31 | 1,32 | 1,26 | 1,28 | -1,54% | 168.853,00 |
| 03.04.2023 | 1,29 | 1,34 | 1,29 | 1,30 | -2,99% | 200.853,00 |
| 31.03.2023 | 1,34 | 1,37 | 1,33 | 1,34 | -0,74% | 146.057,00 |
| 30.03.2023 | 1,33 | 1,35 | 1,31 | 1,35 | 1,50% | 197.524,00 |
| 29.03.2023 | 1,27 | 1,33 | 1,26 | 1,33 | 3,91% | 175.530,00 |
| 28.03.2023 | 1,31 | 1,32 | 1,24 | 1,28 | -3,76% | 233.910,00 |
| 27.03.2023 | 1,30 | 1,33 | 1,27 | 1,33 | 2,31% | 327.021,00 |
| 24.03.2023 | 1,25 | 1,30 | 1,22 | 1,30 | 4,00% | 196.336,00 |
| 23.03.2023 | 1,25 | 1,29 | 1,21 | 1,25 | 0,81% | 253.556,00 |
| 22.03.2023 | 1,30 | 1,31 | 1,22 | 1,24 | -5,34% | 295.359,00 |
| 21.03.2023 | 1,21 | 1,31 | 1,21 | 1,31 | 7,38% | 529.490,00 |
| 20.03.2023 | 1,29 | 1,29 | 1,18 | 1,22 | -4,69% | 502.507,00 |
| 17.03.2023 | 1,33 | 1,38 | 1,26 | 1,28 | -9,22% | 673.795,00 |
| 16.03.2023 | 1,44 | 1,52 | 1,39 | 1,41 | -4,08% | 543.337,00 |
| 15.03.2023 | 1,48 | 1,50 | 1,38 | 1,47 | -0,68% | 454.685,00 |
| 14.03.2023 | 1,45 | 1,52 | 1,45 | 1,48 | 1,37% | 332.763,00 |
| 13.03.2023 | 1,40 | 1,49 | 1,37 | 1,46 | 3,55% | 432.138,00 |
| 10.03.2023 | 1,46 | 1,46 | 1,37 | 1,41 | -4,08% | 391.584,00 |
| 09.03.2023 | 1,48 | 1,53 | 1,45 | 1,47 | -1,34% | 462.251,00 |
| 08.03.2023 | 1,54 | 1,54 | 1,48 | 1,49 | -3,87% | 478.335,00 |
| 07.03.2023 | 1,59 | 1,60 | 1,54 | 1,55 | -4,32% | 423.378,00 |
| 06.03.2023 | 1,63 | 1,64 | 1,57 | 1,62 | -0,61% | 343.043,00 |
| 03.03.2023 | 1,65 | 1,66 | 1,59 | 1,63 | 2,52% | 651.192,00 |
| 02.03.2023 | 1,62 | 1,63 | 1,58 | 1,59 | -4,22% | 416.811,00 |
| 01.03.2023 | 1,70 | 1,71 | 1,62 | 1,66 | -3,49% | 498.909,00 |
| 28.02.2023 | 1,82 | 1,82 | 1,69 | 1,72 | -4,97% | 614.283,00 |
| 27.02.2023 | 1,69 | 1,85 | 1,67 | 1,81 | 5,23% | 896.423,00 |
| 24.02.2023 | 1,61 | 1,81 | 1,58 | 1,72 | 4,24% | 1.156.010,00 |
| 23.02.2023 | 1,67 | 1,68 | 1,56 | 1,65 | -2,94% | 628.994,00 |
| 22.02.2023 | 1,55 | 1,70 | 1,53 | 1,70 | 6,25% | 736.117,00 |
| 21.02.2023 | 1,62 | 1,64 | 1,55 | 1,60 | -4,19% | 968.565,00 |
| 17.02.2023 | 1,63 | 1,70 | 1,61 | 1,67 | -2,34% | 771.544,00 |
| 16.02.2023 | 1,78 | 1,78 | 1,64 | 1,71 | 4,91% | 6.559.707,00 |
| 15.02.2023 | 1,35 | 1,64 | 1,35 | 1,63 | 18,98% | 1.507.665,00 |
| 14.02.2023 | 1,35 | 1,40 | 1,32 | 1,37 | 0,00% | 884.473,00 |
| 13.02.2023 | 1,41 | 1,41 | 1,33 | 1,37 | -4,86% | 1.142.998,00 |
| 10.02.2023 | 1,48 | 1,56 | 1,33 | 1,44 | 2,86% | 6.331.176,00 |
| 09.02.2023 | 1,58 | 1,62 | 1,38 | 1,40 | -10,83% | 662.634,00 |
| 08.02.2023 | 1,66 | 1,66 | 1,57 | 1,57 | -4,85% | 302.378,00 |
| 07.02.2023 | 1,76 | 1,77 | 1,57 | 1,65 | -5,71% | 649.429,00 |
| 06.02.2023 | 1,65 | 1,76 | 1,63 | 1,75 | 6,71% | 576.460,00 |
| 03.02.2023 | 1,63 | 1,70 | 1,60 | 1,64 | 0,00% | 499.250,00 |
| 02.02.2023 | 1,67 | 1,71 | 1,61 | 1,64 | 0,61% | 864.323,00 |
| 01.02.2023 | 1,60 | 1,64 | 1,52 | 1,63 | 1,87% | 647.721,00 |
| 31.01.2023 | 1,54 | 1,62 | 1,53 | 1,60 | 1,91% | 795.964,00 |
| 30.01.2023 | 1,55 | 1,59 | 1,50 | 1,57 | -1,26% | 608.715,00 |