1,607€
-9,31%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1,70 | 1,76 | 1,68 | 1,68 | -4,94% | 2.933,00 |
| 16.04.2024 | 1,65 | 1,77 | 1,64 | 1,77 | 6,49% | 75.250,00 |
| 15.04.2024 | 1,73 | 1,74 | 1,66 | 1,66 | -3,95% | 59.757,00 |
| 12.04.2024 | 1,80 | 1,81 | 1,68 | 1,73 | -1,00% | 75.631,00 |
| 11.04.2024 | 1,87 | 1,90 | 1,75 | 1,75 | -6,94% | 23.258,00 |
| 10.04.2024 | 1,94 | 1,96 | 1,81 | 1,88 | -1,16% | 20.558,00 |
| 09.04.2024 | 2,37 | 2,37 | 1,86 | 1,90 | -20,88% | 107.512,00 |
| 08.04.2024 | 2,41 | 2,52 | 2,37 | 2,40 | 0,59% | 44.732,00 |
| 05.04.2024 | 2,44 | 2,50 | 2,32 | 2,39 | -2,45% | 13.618,00 |
| 04.04.2024 | 2,83 | 2,85 | 2,45 | 2,45 | -7,58% | 119.112,00 |
| 03.04.2024 | 2,25 | 2,65 | 2,22 | 2,65 | 15,11% | 45.953,00 |
| 02.04.2024 | 2,46 | 2,46 | 2,21 | 2,30 | -0,13% | 80.209,00 |
| 28.03.2024 | 2,33 | 2,42 | 2,26 | 2,31 | -0,17% | 85.085,00 |
| 27.03.2024 | 2,18 | 2,33 | 2,15 | 2,31 | 7,84% | 97.489,00 |
| 26.03.2024 | 1,95 | 2,26 | 1,90 | 2,14 | 8,95% | 61.318,00 |
| 25.03.2024 | 2,24 | 2,29 | 1,94 | 1,97 | -7,79% | 138.461,00 |
| 22.03.2024 | 1,85 | 2,13 | 1,77 | 2,13 | 16,69% | 46.260,00 |
| 21.03.2024 | 1,80 | 1,85 | 1,76 | 1,83 | 2,93% | 4.013,00 |
| 20.03.2024 | 1,80 | 1,81 | 1,75 | 1,78 | -0,34% | 4.680,00 |
| 19.03.2024 | 1,74 | 1,78 | 1,70 | 1,78 | -3,83% | 7.228,00 |
| 18.03.2024 | 1,71 | 1,85 | 1,65 | 1,85 | 15,82% | 6.009,00 |
| 15.03.2024 | 1,48 | 1,60 | 1,48 | 1,60 | 8,04% | 1.750,00 |
| 14.03.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -4,52% | 3.494,00 |
| 13.03.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 0,39% | 4.621,00 |
| 12.03.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 0,06% | 1.846,00 |
| 11.03.2024 | 1,56 | 1,57 | 1,54 | 1,54 | 0,52% | 2.179,00 |
| 08.03.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,51% | 5.610,00 |
| 07.03.2024 | 1,52 | 1,53 | 1,48 | 1,48 | -1,33% | 12.102,00 |
| 06.03.2024 | 1,50 | 1,55 | 1,50 | 1,50 | -1,83% | 1.330,00 |
| 05.03.2024 | 1,59 | 1,59 | 1,50 | 1,53 | 0,26% | 52.320,00 |
| 04.03.2024 | 1,58 | 1,59 | 1,53 | 1,53 | -3,11% | 10.853,00 |
| 01.03.2024 | 1,59 | 1,64 | 1,58 | 1,58 | -2,72% | 1.390,00 |
| 29.02.2024 | 1,64 | 1,65 | 1,58 | 1,62 | -0,61% | 6.792,00 |
| 28.02.2024 | 1,65 | 1,69 | 1,63 | 1,63 | -4,29% | 15.880,00 |
| 27.02.2024 | 1,63 | 1,70 | 1,59 | 1,70 | 6,91% | 5.221,00 |
| 26.02.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -1,97% | 2.111,00 |
| 23.02.2024 | 1,68 | 1,76 | 1,58 | 1,63 | -1,10% | 27.863,00 |
| 22.02.2024 | 1,67 | 1,68 | 1,64 | 1,64 | 1,73% | 10.561,00 |
| 21.02.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -3,70% | 2.508,00 |
| 20.02.2024 | 1,73 | 1,78 | 1,68 | 1,68 | -2,61% | 4.846,00 |
| 19.02.2024 | 1,79 | 1,79 | 1,72 | 1,72 | 1,00% | 8.584,00 |
| 16.02.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -1,96% | 1.103,00 |
| 15.02.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 0,52% | 6.345,00 |
| 14.02.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 2,67% | 9.081,00 |
| 13.02.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -3,22% | 16.320,00 |
| 12.02.2024 | 1,74 | 1,77 | 1,73 | 1,74 | -0,85% | 2.310,00 |
| 09.02.2024 | 1,75 | 1,80 | 1,75 | 1,76 | -1,62% | 571,00 |
| 08.02.2024 | 1,73 | 1,79 | 1,72 | 1,79 | 1,42% | 730,00 |
| 07.02.2024 | 1,82 | 1,84 | 1,76 | 1,76 | -4,56% | 391,00 |
| 06.02.2024 | 1,69 | 1,84 | 1,68 | 1,84 | 9,05% | 1.780,00 |
| 05.02.2024 | 1,78 | 1,79 | 1,69 | 1,69 | -3,15% | 12.350,00 |
| 02.02.2024 | 1,82 | 1,83 | 1,74 | 1,75 | -3,64% | 2.393,00 |
| 01.02.2024 | 1,70 | 1,81 | 1,69 | 1,81 | 4,56% | 22.876,00 |
| 31.01.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -2,04% | 5.600,00 |
| 30.01.2024 | 1,78 | 1,80 | 1,77 | 1,77 | -2,16% | 445,00 |
| 29.01.2024 | 1,76 | 1,81 | 1,73 | 1,81 | -1,36% | 5.560,00 |
| 26.01.2024 | 1,79 | 1,83 | 1,79 | 1,83 | -1,45% | 540,00 |
| 25.01.2024 | 1,79 | 1,86 | 1,79 | 1,86 | 1,09% | 46.740,00 |
| 24.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,55% | 300,00 |
| 23.01.2024 | 1,89 | 1,90 | 1,84 | 1,87 | -0,80% | 610,00 |
| 22.01.2024 | 1,85 | 1,89 | 1,82 | 1,88 | 6,08% | 13.025,00 |
| 19.01.2024 | 1,75 | 1,78 | 1,75 | 1,78 | -4,82% | 10.320,00 |
| 18.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,00% | - |
| 17.01.2024 | 1,90 | 1,93 | 1,90 | 1,90 | -0,31% | 1.150,00 |
| 16.01.2024 | 1,80 | 1,91 | 1,74 | 1,91 | 10,15% | 47.059,00 |
| 15.01.2024 | 1,76 | 1,79 | 1,73 | 1,73 | 0,41% | 42.367,00 |
| 12.01.2024 | 1,76 | 1,77 | 1,72 | 1,73 | 0,94% | 49.739,00 |
| 11.01.2024 | 1,86 | 1,86 | 1,71 | 1,71 | -3,61% | 57.210,00 |
| 10.01.2024 | 2,00 | 2,00 | 1,76 | 1,78 | -6,92% | 20.337,00 |
| 09.01.2024 | 2,17 | 2,29 | 1,91 | 1,91 | -11,14% | 58.710,00 |
| 08.01.2024 | 2,05 | 2,15 | 2,04 | 2,15 | 3,87% | 60.881,00 |
| 05.01.2024 | 2,09 | 2,14 | 2,03 | 2,07 | -1,53% | 30.808,00 |
| 04.01.2024 | 2,12 | 2,12 | 2,03 | 2,10 | -0,94% | 64.512,00 |
| 03.01.2024 | 2,08 | 2,12 | 1,99 | 2,12 | 4,85% | 22.043,00 |
| 02.01.2024 | 2,09 | 2,14 | 2,02 | 2,02 | -9,17% | 9.330,00 |
| 29.12.2023 | 2,20 | 2,27 | 2,20 | 2,22 | 3,25% | 4.030,00 |
| 28.12.2023 | 2,02 | 2,26 | 2,02 | 2,15 | 3,76% | 14.932,00 |
| 27.12.2023 | 2,00 | 2,08 | 2,00 | 2,08 | 6,08% | 2.955,00 |
| 22.12.2023 | 1,81 | 2,00 | 1,81 | 1,96 | 4,43% | 72.262,00 |
| 21.12.2023 | 1,80 | 1,87 | 1,80 | 1,87 | 0,97% | 8.101,00 |
| 20.12.2023 | 1,84 | 2,04 | 1,84 | 1,86 | 0,92% | 62.075,00 |
| 19.12.2023 | 1,78 | 1,84 | 1,78 | 1,84 | 3,20% | 1.408,00 |
| 18.12.2023 | 1,93 | 1,93 | 1,78 | 1,78 | -6,26% | 4.050,00 |
| 15.12.2023 | 1,89 | 1,92 | 1,84 | 1,90 | 2,15% | 3.025,00 |
| 14.12.2023 | 1,76 | 1,87 | 1,75 | 1,86 | 5,92% | 84.332,00 |
| 13.12.2023 | 1,64 | 1,76 | 1,64 | 1,76 | 5,84% | 1.900,00 |
| 12.12.2023 | 1,70 | 1,71 | 1,66 | 1,66 | -5,31% | 20.480,00 |
| 11.12.2023 | 1,77 | 1,81 | 1,75 | 1,75 | 1,04% | 913,00 |
| 08.12.2023 | 1,71 | 1,77 | 1,71 | 1,74 | 3,03% | 3.095,00 |
| 07.12.2023 | 1,72 | 1,72 | 1,68 | 1,68 | -3,77% | 28.171,00 |
| 06.12.2023 | 1,71 | 1,78 | 1,71 | 1,75 | -3,21% | 1.110,00 |
| 05.12.2023 | 1,86 | 1,91 | 1,81 | 1,81 | -4,49% | 39.968,00 |
| 04.12.2023 | 1,75 | 1,93 | 1,75 | 1,89 | 9,11% | 30.472,00 |
| 01.12.2023 | 1,62 | 1,74 | 1,62 | 1,74 | 8,17% | 934,00 |
| 30.11.2023 | 1,64 | 1,65 | 1,60 | 1,60 | -3,72% | 12.266,00 |
| 29.11.2023 | 1,64 | 1,69 | 1,57 | 1,67 | 4,85% | 49.200,00 |
| 28.11.2023 | 1,61 | 1,61 | 1,59 | 1,59 | -4,28% | 20.101,00 |
| 27.11.2023 | 1,62 | 1,66 | 1,62 | 1,66 | -0,90% | 20.225,00 |
| 24.11.2023 | 1,62 | 1,68 | 1,62 | 1,68 | 1,52% | 288,00 |
| 23.11.2023 | 1,62 | 1,65 | 1,62 | 1,65 | 1,48% | 400,00 |