High Tide, Inc. HITI
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,67-0,06 (-2,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,67 | -2,20 % | $2,73 | $2,73 | $2,66 | 425,90K |
| 2026-09-30 | $2,73 | -2,50 % | $2,71 | $2,80 | $2,67 | 1,24M |
| 2026-09-29 | $2,80 | -0,36 % | $2,77 | $2,83 | $2,77 | 579,60K |
| 2026-09-28 | $2,81 | +0,72 % | $2,76 | $2,85 | $2,70 | 838,80K |
| 2026-09-25 | $2,79 | +3,53 % | $2,70 | $2,81 | $2,68 | 849,50K |
| 2026-09-24 | $2,69 | -0,92 % | $2,68 | $2,72 | $2,65 | 522,00K |
| 2026-09-23 | $2,72 | -1,45 % | $2,72 | $2,75 | $2,66 | 734,40K |
| 2026-09-22 | $2,76 | +4,94 % | $2,65 | $2,76 | $2,60 | 910,30K |
| 2026-09-21 | $2,63 | +1,94 % | $2,57 | $2,65 | $2,57 | 650,20K |
| 2026-09-18 | $2,58 | -2,64 % | $2,64 | $2,67 | $2,55 | 1,13M |
| 2026-09-17 | $2,65 | -1,49 % | $2,67 | $2,71 | $2,64 | 524,70K |
| 2026-09-16 | $2,69 | +5,91 % | $2,59 | $2,73 | $2,56 | 1,88M |
| 2026-09-15 | $2,54 | -3,42 % | $2,64 | $2,64 | $2,48 | 1,57M |
| 2026-09-14 | $2,63 | +3,95 % | $2,53 | $2,70 | $2,52 | 3,94M |
| 2026-09-11 | $2,53 | -1,17 % | $2,56 | $2,56 | $2,49 | 592,20K |
| 2026-09-10 | $2,56 | -0,39 % | $2,57 | $2,61 | $2,55 | 439,50K |
| 2026-09-09 | $2,57 | -4,46 % | $2,67 | $2,68 | $2,57 | 426,80K |
| 2026-09-08 | $2,69 | +4,87 % | $2,57 | $2,70 | $2,56 | 839,70K |
| 2026-09-04 | $2,57 | +1,79 % | $2,50 | $2,57 | $2,48 | 404,50K |
| 2026-09-03 | $2,52 | 0,00 % | $2,54 | $2,55 | $2,49 | 218,20K |
| 2026-09-02 | $2,52 | +1,61 % | $2,49 | $2,57 | $2,49 | 328,90K |
| 2026-09-01 | $2,48 | -1,20 % | $2,50 | $2,51 | $2,45 | 483,00K |
| 2026-08-31 | $2,51 | 0,00 % | $2,54 | $2,55 | $2,49 | 180,30K |
| 2026-08-28 | $2,51 | -2,33 % | $2,57 | $2,57 | $2,48 | 334,50K |
| 2026-08-27 | $2,57 | +1,98 % | $2,52 | $2,63 | $2,52 | 382,90K |
| 2026-08-26 | $2,52 | -1,95 % | $2,57 | $2,57 | $2,51 | 564,40K |
| 2026-08-25 | $2,57 | +4,47 % | $2,48 | $2,57 | $2,47 | 875,40K |
| 2026-08-24 | $2,46 | +0,41 % | $2,45 | $2,51 | $2,41 | 433,00K |
| 2026-08-21 | $2,45 | 0,00 % | $2,43 | $2,48 | $2,43 | 634,70K |
| 2026-08-20 | $2,45 | -0,41 % | $2,46 | $2,48 | $2,41 | 868,90K |
| 2026-08-19 | $2,46 | +2,50 % | $2,40 | $2,47 | $2,39 | 926,20K |
| 2026-08-18 | $2,40 | +3,00 % | $2,32 | $2,40 | $2,31 | 617,80K |
| 2026-08-17 | $2,33 | -0,85 % | $2,36 | $2,39 | $2,32 | 443,00K |
| 2026-08-14 | $2,35 | +1,29 % | $2,33 | $2,37 | $2,31 | 475,50K |
| 2026-08-13 | $2,32 | -0,43 % | $2,32 | $2,37 | $2,32 | 240,20K |
| 2026-08-12 | $2,33 | -0,43 % | $2,33 | $2,36 | $2,31 | 237,60K |
| 2026-08-11 | $2,34 | +1,74 % | $2,32 | $2,38 | $2,30 | 370,00K |
| 2026-08-10 | $2,30 | 0,00 % | $2,28 | $2,33 | $2,25 | 534,70K |
| 2026-08-07 | $2,30 | +0,44 % | $2,29 | $2,35 | $2,27 | 323,90K |
| 2026-08-06 | $2,29 | +0,88 % | $2,25 | $2,34 | $2,25 | 209,10K |
| 2026-08-05 | $2,27 | +0,89 % | $2,31 | $2,33 | $2,21 | 343,10K |
| 2026-08-04 | $2,25 | +4,65 % | $2,26 | $2,41 | $2,23 | 774,90K |
| 2026-08-03 | $2,15 | +1,42 % | $2,12 | $2,15 | $2,12 | 165,70K |
| 2026-07-31 | $2,12 | -0,93 % | $2,14 | $2,14 | $2,09 | 111,70K |
| 2026-07-30 | $2,14 | +4,39 % | $2,05 | $2,14 | $2,05 | 319,50K |
| 2026-07-29 | $2,05 | -0,49 % | $2,07 | $2,07 | $2,02 | 197,20K |
| 2026-07-28 | $2,06 | -3,29 % | $2,15 | $2,15 | $2,04 | 630,60K |
| 2026-07-27 | $2,13 | -0,93 % | $2,15 | $2,20 | $2,13 | 347,70K |
| 2026-07-24 | $2,15 | 0,00 % | $2,15 | $2,17 | $2,13 | 179,00K |
| 2026-07-23 | $2,15 | 0,00 % | $2,15 | $2,17 | $2,14 | 169,80K |
| 2026-07-22 | $2,15 | -2,27 % | $2,23 | $2,26 | $2,14 | 190,50K |
| 2026-07-21 | $2,20 | +1,85 % | $2,16 | $2,22 | $2,15 | 367,40K |
| 2026-07-20 | $2,16 | -3,57 % | $2,23 | $2,28 | $2,16 | 334,10K |
| 2026-07-17 | $2,24 | +5,16 % | $2,12 | $2,26 | $2,09 | 611,70K |
| 2026-07-16 | $2,13 | -1,84 % | $2,17 | $2,17 | $2,11 | 563,60K |
| 2026-07-15 | $2,17 | +0,46 % | $2,15 | $2,21 | $2,15 | 254,50K |
| 2026-07-14 | $2,16 | -0,92 % | $2,19 | $2,20 | $2,13 | 514,50K |
| 2026-07-13 | $2,18 | -1,36 % | $2,23 | $2,23 | $2,18 | 218,00K |
| 2026-07-10 | $2,21 | 0,00 % | $2,22 | $2,22 | $2,19 | 170,90K |
| 2026-07-09 | $2,21 | -0,90 % | $2,23 | $2,23 | $2,21 | 126,50K |
| 2026-07-08 | $2,23 | -0,45 % | $2,23 | $2,24 | $2,20 | 259,80K |
| 2026-07-07 | $2,24 | -1,32 % | $2,25 | $2,27 | $2,20 | 276,30K |
| 2026-07-06 | $2,27 | -1,30 % | $2,27 | $2,31 | $2,25 | 302,60K |
| 2026-07-02 | $2,30 | -1,29 % | $2,32 | $2,37 | $2,28 | 391,10K |
| 2026-07-01 | $2,33 | +2,19 % | $2,26 | $2,37 | $2,26 | 350,70K |
| 2026-06-30 | $2,28 | 0,00 % | $2,27 | $2,30 | $2,26 | 203,20K |
| 2026-06-29 | $2,28 | +1,79 % | $2,26 | $2,31 | $2,26 | 287,20K |
| 2026-06-26 | $2,24 | +1,82 % | $2,19 | $2,29 | $2,19 | 438,30K |
| 2026-06-25 | $2,20 | -0,45 % | $2,21 | $2,23 | $2,18 | 901,80K |
| 2026-06-24 | $2,21 | -0,45 % | $2,22 | $2,26 | $2,21 | 641,50K |
| 2026-06-23 | $2,22 | -3,06 % | $2,28 | $2,29 | $2,21 | 487,80K |
| 2026-06-22 | $2,29 | -0,87 % | $2,34 | $2,37 | $2,29 | 805,30K |
| 2026-06-18 | $2,31 | -2,53 % | $2,37 | $2,39 | $2,30 | 612,30K |
| 2026-06-17 | $2,37 | -5,95 % | $2,51 | $2,52 | $2,36 | 1,45M |
| 2026-06-16 | $2,52 | +12,00 % | $2,59 | $2,65 | $2,47 | 7,64M |
| 2026-06-15 | $2,25 | -2,60 % | $2,34 | $2,36 | $2,24 | 4,68M |
| 2026-06-12 | $2,31 | -0,86 % | $2,32 | $2,35 | $2,29 | 295,70K |
| 2026-06-11 | $2,33 | +1,75 % | $2,30 | $2,34 | $2,28 | 454,80K |
| 2026-06-10 | $2,29 | -1,72 % | $2,35 | $2,37 | $2,29 | 225,30K |
| 2026-06-09 | $2,33 | +0,43 % | $2,32 | $2,39 | $2,31 | 305,70K |
| 2026-06-08 | $2,32 | +1,31 % | $2,30 | $2,38 | $2,30 | 241,60K |
| 2026-06-05 | $2,29 | -3,78 % | $2,39 | $2,40 | $2,29 | 376,00K |
| 2026-06-04 | $2,38 | +2,59 % | $2,32 | $2,43 | $2,32 | 336,60K |
| 2026-06-03 | $2,32 | -2,93 % | $2,39 | $2,39 | $2,32 | 338,30K |
| 2026-06-02 | $2,39 | -1,65 % | $2,42 | $2,44 | $2,37 | 362,30K |
| 2026-06-01 | $2,43 | -0,82 % | $2,47 | $2,48 | $2,43 | 314,80K |
| 2026-05-29 | $2,45 | -2,00 % | $2,49 | $2,52 | $2,45 | 412,40K |
| 2026-05-28 | $2,50 | +4,60 % | $2,39 | $2,55 | $2,36 | 798,80K |
| 2026-05-27 | $2,39 | +1,27 % | $2,36 | $2,41 | $2,34 | 465,40K |
| 2026-05-26 | $2,36 | -1,26 % | $2,40 | $2,41 | $2,35 | 227,00K |