GrowGeneration Corp. GRWG
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,52+0,02 (+1,40 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,52 | +1,67 % | $1,50 | $1,53 | $1,50 | 85,67K |
| 2026-09-30 | $1,50 | -4,46 % | $1,57 | $1,63 | $1,50 | 649,90K |
| 2026-09-29 | $1,57 | 0,00 % | $1,57 | $1,62 | $1,54 | 217,70K |
| 2026-09-28 | $1,57 | +0,64 % | $1,53 | $1,64 | $1,52 | 500,30K |
| 2026-09-25 | $1,56 | -1,89 % | $1,56 | $1,59 | $1,54 | 204,70K |
| 2026-09-24 | $1,59 | -1,24 % | $1,62 | $1,62 | $1,58 | 167,00K |
| 2026-09-23 | $1,61 | +1,90 % | $1,57 | $1,62 | $1,54 | 259,00K |
| 2026-09-22 | $1,58 | +0,64 % | $1,56 | $1,59 | $1,56 | 179,60K |
| 2026-09-21 | $1,57 | 0,00 % | $1,55 | $1,57 | $1,52 | 234,20K |
| 2026-09-18 | $1,57 | +4,32 % | $1,52 | $1,60 | $1,51 | 584,40K |
| 2026-09-17 | $1,50 | -0,33 % | $1,53 | $1,54 | $1,50 | 156,70K |
| 2026-09-16 | $1,51 | -0,66 % | $1,54 | $1,54 | $1,50 | 223,80K |
| 2026-09-15 | $1,52 | -1,94 % | $1,55 | $1,55 | $1,51 | 201,10K |
| 2026-09-14 | $1,55 | +1,31 % | $1,52 | $1,58 | $1,52 | 177,40K |
| 2026-09-11 | $1,53 | -2,55 % | $1,56 | $1,58 | $1,52 | 228,80K |
| 2026-09-10 | $1,57 | -2,18 % | $1,60 | $1,61 | $1,56 | 276,50K |
| 2026-09-09 | $1,61 | -1,53 % | $1,64 | $1,65 | $1,60 | 134,20K |
| 2026-09-08 | $1,63 | -0,91 % | $1,62 | $1,65 | $1,60 | 269,00K |
| 2026-09-04 | $1,64 | +2,81 % | $1,59 | $1,66 | $1,59 | 215,90K |
| 2026-09-03 | $1,60 | -1,84 % | $1,62 | $1,66 | $1,60 | 155,40K |
| 2026-09-02 | $1,63 | +1,24 % | $1,60 | $1,66 | $1,60 | 184,70K |
| 2026-09-01 | $1,61 | 0,00 % | $1,60 | $1,62 | $1,58 | 243,90K |
| 2026-08-31 | $1,61 | -0,62 % | $1,61 | $1,63 | $1,58 | 247,80K |
| 2026-08-28 | $1,62 | -2,41 % | $1,65 | $1,69 | $1,61 | 251,40K |
| 2026-08-27 | $1,66 | -2,35 % | $1,70 | $1,71 | $1,63 | 230,20K |
| 2026-08-26 | $1,70 | -0,58 % | $1,68 | $1,73 | $1,68 | 242,90K |
| 2026-08-25 | $1,71 | -1,16 % | $1,72 | $1,75 | $1,70 | 309,80K |
| 2026-08-24 | $1,73 | +0,58 % | $1,73 | $1,75 | $1,69 | 192,10K |
| 2026-08-21 | $1,72 | -3,37 % | $1,81 | $1,81 | $1,71 | 282,10K |
| 2026-08-20 | $1,78 | -1,11 % | $1,79 | $1,82 | $1,76 | 228,10K |
| 2026-08-19 | $1,80 | -2,17 % | $1,85 | $1,87 | $1,79 | 288,50K |
| 2026-08-18 | $1,84 | -2,65 % | $1,88 | $1,95 | $1,83 | 406,60K |
| 2026-08-17 | $1,89 | +6,78 % | $1,80 | $1,98 | $1,75 | 1,16M |
| 2026-08-14 | $1,77 | -3,80 % | $1,85 | $1,87 | $1,74 | 593,60K |
| 2026-08-13 | $1,84 | +3,37 % | $1,78 | $1,89 | $1,72 | 958,20K |
| 2026-08-12 | $1,78 | +19,46 % | $1,67 | $1,93 | $1,63 | 3,54M |
| 2026-08-11 | $1,49 | +4,20 % | $1,46 | $1,51 | $1,43 | 646,60K |
| 2026-08-10 | $1,43 | -5,30 % | $1,51 | $1,51 | $1,41 | 321,80K |
| 2026-08-07 | $1,51 | +2,03 % | $1,48 | $1,52 | $1,48 | 181,50K |
| 2026-08-06 | $1,48 | 0,00 % | $1,46 | $1,51 | $1,46 | 233,00K |
| 2026-08-05 | $1,48 | -0,67 % | $1,47 | $1,50 | $1,47 | 229,40K |
| 2026-08-04 | $1,49 | +1,36 % | $1,44 | $1,51 | $1,44 | 380,50K |
| 2026-08-03 | $1,47 | +2,08 % | $1,41 | $1,50 | $1,38 | 331,00K |
| 2026-07-31 | $1,44 | -0,69 % | $1,44 | $1,47 | $1,43 | 168,30K |
| 2026-07-30 | $1,45 | +2,84 % | $1,44 | $1,47 | $1,41 | 196,60K |
| 2026-07-29 | $1,41 | -4,08 % | $1,45 | $1,47 | $1,41 | 203,70K |
| 2026-07-28 | $1,47 | -0,68 % | $1,50 | $1,50 | $1,43 | 327,50K |
| 2026-07-27 | $1,48 | +7,25 % | $1,39 | $1,51 | $1,34 | 562,10K |
| 2026-07-24 | $1,38 | -0,72 % | $1,38 | $1,41 | $1,36 | 184,10K |
| 2026-07-23 | $1,39 | +0,72 % | $1,35 | $1,41 | $1,35 | 133,20K |
| 2026-07-22 | $1,38 | -1,43 % | $1,38 | $1,43 | $1,38 | 171,60K |
| 2026-07-21 | $1,40 | -0,71 % | $1,41 | $1,43 | $1,39 | 201,40K |
| 2026-07-20 | $1,41 | -1,40 % | $1,41 | $1,43 | $1,40 | 109,60K |
| 2026-07-17 | $1,43 | +0,70 % | $1,41 | $1,46 | $1,40 | 188,20K |
| 2026-07-16 | $1,42 | -2,07 % | $1,44 | $1,46 | $1,41 | 164,30K |
| 2026-07-15 | $1,45 | -2,68 % | $1,49 | $1,52 | $1,45 | 291,20K |
| 2026-07-14 | $1,49 | +2,76 % | $1,46 | $1,51 | $1,46 | 258,70K |
| 2026-07-13 | $1,45 | -3,33 % | $1,50 | $1,51 | $1,45 | 168,20K |
| 2026-07-10 | $1,50 | -2,60 % | $1,53 | $1,53 | $1,50 | 207,90K |
| 2026-07-09 | $1,54 | +2,67 % | $1,52 | $1,54 | $1,47 | 268,50K |
| 2026-07-08 | $1,50 | +1,35 % | $1,47 | $1,51 | $1,46 | 201,60K |
| 2026-07-07 | $1,48 | -0,67 % | $1,48 | $1,51 | $1,47 | 175,90K |
| 2026-07-06 | $1,49 | +1,36 % | $1,46 | $1,52 | $1,46 | 200,10K |
| 2026-07-02 | $1,47 | -3,29 % | $1,52 | $1,54 | $1,47 | 157,10K |
| 2026-07-01 | $1,52 | +2,70 % | $1,48 | $1,53 | $1,48 | 260,80K |
| 2026-06-30 | $1,48 | +4,23 % | $1,42 | $1,49 | $1,41 | 257,50K |
| 2026-06-29 | $1,42 | +2,90 % | $1,38 | $1,46 | $1,36 | 224,70K |
| 2026-06-26 | $1,38 | +5,34 % | $1,31 | $1,38 | $1,29 | 523,50K |
| 2026-06-25 | $1,31 | -2,24 % | $1,33 | $1,35 | $1,30 | 350,10K |
| 2026-06-24 | $1,34 | -4,29 % | $1,39 | $1,45 | $1,33 | 531,70K |
| 2026-06-23 | $1,40 | -4,76 % | $1,44 | $1,50 | $1,38 | 329,20K |
| 2026-06-22 | $1,47 | -7,55 % | $1,57 | $1,58 | $1,43 | 566,90K |
| 2026-06-18 | $1,59 | +2,58 % | $1,55 | $1,59 | $1,53 | 382,90K |
| 2026-06-17 | $1,55 | +0,65 % | $1,53 | $1,62 | $1,53 | 342,10K |
| 2026-06-16 | $1,54 | +1,99 % | $1,52 | $1,55 | $1,49 | 480,50K |
| 2026-06-15 | $1,51 | -1,31 % | $1,57 | $1,58 | $1,50 | 308,00K |
| 2026-06-12 | $1,53 | -0,65 % | $1,52 | $1,57 | $1,51 | 444,10K |
| 2026-06-11 | $1,54 | +1,99 % | $1,52 | $1,56 | $1,50 | 255,10K |
| 2026-06-10 | $1,51 | -5,03 % | $1,58 | $1,60 | $1,51 | 415,10K |
| 2026-06-09 | $1,59 | -1,24 % | $1,64 | $1,68 | $1,58 | 327,80K |
| 2026-06-08 | $1,61 | 0,00 % | $1,67 | $1,67 | $1,59 | 217,40K |
| 2026-06-05 | $1,61 | -2,42 % | $1,66 | $1,69 | $1,58 | 342,70K |
| 2026-06-04 | $1,65 | +2,48 % | $1,60 | $1,72 | $1,60 | 324,40K |
| 2026-06-03 | $1,61 | -5,29 % | $1,66 | $1,69 | $1,60 | 444,10K |
| 2026-06-02 | $1,70 | -1,16 % | $1,72 | $1,75 | $1,70 | 287,70K |
| 2026-06-01 | $1,72 | -3,37 % | $1,75 | $1,77 | $1,72 | 226,30K |
| 2026-05-29 | $1,78 | 0,00 % | $1,75 | $1,78 | $1,72 | 244,30K |
| 2026-05-28 | $1,78 | 0,00 % | $1,78 | $1,79 | $1,74 | 337,20K |
| 2026-05-27 | $1,78 | +0,56 % | $1,73 | $1,82 | $1,73 | 377,20K |
| 2026-05-26 | $1,77 | -1,12 % | $1,80 | $1,80 | $1,74 | 415,50K |