1,617€
0,31%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,63 | 1,63 | 1,58 | 1,62 | -0,19% | 6.750,00 |
| 18.04.2024 | 1,61 | 1,75 | 1,59 | 1,62 | 0,62% | 6.995,00 |
| 17.04.2024 | 1,73 | 1,76 | 1,61 | 1,61 | -6,77% | 12.700,00 |
| 16.04.2024 | 1,66 | 1,77 | 1,65 | 1,73 | 2,86% | 63.710,00 |
| 15.04.2024 | 1,71 | 1,75 | 1,66 | 1,68 | -2,15% | 55.323,00 |
| 12.04.2024 | 1,78 | 1,85 | 1,68 | 1,72 | -2,33% | 21.701,00 |
| 11.04.2024 | 1,90 | 1,91 | 1,75 | 1,76 | -6,29% | 9.091,00 |
| 10.04.2024 | 1,92 | 2,01 | 1,81 | 1,88 | -1,00% | 108.968,00 |
| 09.04.2024 | 2,38 | 2,43 | 1,85 | 1,90 | -20,41% | 76.971,00 |
| 08.04.2024 | 2,39 | 2,55 | 2,35 | 2,38 | -0,58% | 61.905,00 |
| 05.04.2024 | 2,45 | 2,53 | 2,30 | 2,40 | -3,00% | 46.284,00 |
| 04.04.2024 | 2,78 | 2,94 | 2,43 | 2,47 | -5,98% | 112.373,00 |
| 03.04.2024 | 2,27 | 2,63 | 2,19 | 2,63 | 17,08% | 79.122,00 |
| 02.04.2024 | 2,38 | 2,42 | 2,21 | 2,24 | -1,84% | 46.618,00 |
| 28.03.2024 | 2,29 | 2,44 | 2,23 | 2,29 | -0,04% | 26.864,00 |
| 27.03.2024 | 2,15 | 2,33 | 2,08 | 2,29 | 8,34% | 6.395,00 |
| 26.03.2024 | 1,97 | 2,27 | 1,92 | 2,11 | 6,84% | 64.941,00 |
| 25.03.2024 | 2,19 | 2,33 | 1,96 | 1,98 | -7,80% | 103.495,00 |
| 22.03.2024 | 1,83 | 2,18 | 1,79 | 2,14 | 19,60% | 25.950,00 |
| 21.03.2024 | 1,80 | 1,85 | 1,76 | 1,79 | 0,34% | 10.010,00 |
| 20.03.2024 | 1,79 | 1,86 | 1,74 | 1,79 | -1,05% | 53.426,00 |
| 19.03.2024 | 1,78 | 1,81 | 1,66 | 1,80 | 0,50% | 12.759,00 |
| 18.03.2024 | 1,73 | 1,87 | 1,61 | 1,80 | 11,21% | 21.593,00 |
| 15.03.2024 | 1,48 | 1,64 | 1,48 | 1,61 | 9,20% | 14.764,00 |
| 14.03.2024 | 1,53 | 1,55 | 1,48 | 1,48 | -3,15% | 33.000,00 |
| 13.03.2024 | 1,53 | 1,56 | 1,52 | 1,53 | -0,13% | 7.848,00 |
| 12.03.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,91% | - |
| 11.03.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -0,52% | 1.028,00 |
| 08.03.2024 | 1,51 | 1,61 | 1,50 | 1,55 | 3,13% | 24.290,00 |
| 07.03.2024 | 1,51 | 1,52 | 1,47 | 1,50 | -0,07% | 16.500,00 |
| 06.03.2024 | 1,52 | 1,70 | 1,50 | 1,50 | -0,79% | 9.092,00 |
| 05.03.2024 | 1,56 | 1,57 | 1,51 | 1,52 | -2,88% | 15.600,00 |
| 04.03.2024 | 1,60 | 1,61 | 1,54 | 1,56 | -1,95% | 70.218,00 |
| 01.03.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -0,81% | 4.119,00 |
| 29.02.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -0,93% | 2.325,00 |
| 28.02.2024 | 1,67 | 1,68 | 1,62 | 1,62 | -2,70% | 12.182,00 |
| 27.02.2024 | 1,60 | 1,70 | 1,58 | 1,67 | 3,48% | 11.350,00 |
| 26.02.2024 | 1,64 | 1,64 | 1,58 | 1,61 | -0,80% | 3.180,00 |
| 23.02.2024 | 1,66 | 1,73 | 1,58 | 1,62 | -1,70% | 24.499,00 |
| 22.02.2024 | 1,68 | 1,69 | 1,63 | 1,65 | 0,55% | 976,00 |
| 21.02.2024 | 1,68 | 1,69 | 1,62 | 1,64 | -1,74% | 3.400,00 |
| 20.02.2024 | 1,75 | 1,79 | 1,67 | 1,67 | -4,68% | 2.800,00 |
| 19.02.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,07% | 830,00 |
| 16.02.2024 | 1,73 | 1,78 | 1,69 | 1,77 | 2,79% | 5.200,00 |
| 15.02.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 0,70% | 3.956,00 |
| 14.02.2024 | 1,67 | 1,72 | 1,64 | 1,71 | 3,20% | 1.900,00 |
| 13.02.2024 | 1,76 | 1,89 | 1,65 | 1,66 | -5,74% | 366,00 |
| 12.02.2024 | 1,76 | 1,78 | 1,73 | 1,76 | 1,15% | 3.324,00 |
| 09.02.2024 | 1,77 | 1,80 | 1,74 | 1,74 | -0,69% | 550,00 |
| 08.02.2024 | 1,75 | 1,80 | 1,74 | 1,75 | -0,51% | 5.228,00 |
| 07.02.2024 | 1,83 | 1,85 | 1,74 | 1,76 | -3,67% | 1.519,00 |
| 06.02.2024 | 1,70 | 1,83 | 1,69 | 1,83 | 8,11% | 5.200,00 |
| 05.02.2024 | 1,75 | 1,78 | 1,69 | 1,69 | -3,26% | 11.600,00 |
| 02.02.2024 | 1,85 | 1,86 | 1,72 | 1,75 | -3,37% | 2.617,00 |
| 01.02.2024 | 1,72 | 1,84 | 1,71 | 1,81 | 7,05% | 2.500,00 |
| 31.01.2024 | 1,77 | 1,79 | 1,69 | 1,69 | -4,03% | 14.404,00 |
| 30.01.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -2,98% | 5.685,00 |
| 29.01.2024 | 1,79 | 1,82 | 1,73 | 1,81 | 2,72% | 22.450,00 |
| 26.01.2024 | 1,82 | 1,85 | 1,77 | 1,77 | -3,71% | 28.200,00 |
| 25.01.2024 | 1,81 | 1,86 | 1,80 | 1,83 | 1,05% | 50,00 |
| 24.01.2024 | 1,86 | 1,89 | 1,80 | 1,82 | -3,30% | - |
| 23.01.2024 | 1,86 | 1,92 | 1,85 | 1,88 | 0,37% | 248,00 |
| 22.01.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 2,07% | 720,00 |
| 19.01.2024 | 1,77 | 1,83 | 1,73 | 1,83 | 2,63% | 6.000,00 |
| 18.01.2024 | 1,89 | 1,94 | 1,79 | 1,79 | -5,95% | 2.962,00 |
| 17.01.2024 | 1,94 | 1,95 | 1,84 | 1,90 | -1,04% | 1.595,00 |
| 16.01.2024 | 1,78 | 1,94 | 1,75 | 1,92 | 7,87% | 25.870,00 |
| 15.01.2024 | 1,73 | 1,79 | 1,65 | 1,78 | 3,79% | 21.596,00 |
| 12.01.2024 | 1,74 | 1,79 | 1,68 | 1,71 | -1,38% | 4.200,00 |
| 11.01.2024 | 1,83 | 1,84 | 1,69 | 1,74 | -5,03% | 13.110,00 |
| 10.01.2024 | 1,95 | 1,96 | 1,75 | 1,83 | -5,09% | 16.089,00 |
| 09.01.2024 | 2,17 | 2,32 | 1,93 | 1,93 | -9,57% | 15.550,00 |
| 08.01.2024 | 2,09 | 2,17 | 2,05 | 2,13 | 2,45% | 888,00 |
| 05.01.2024 | 2,10 | 2,16 | 2,00 | 2,08 | -0,34% | 13.500,00 |
| 04.01.2024 | 2,11 | 2,45 | 2,01 | 2,09 | -0,67% | 36.000,00 |
| 03.01.2024 | 2,05 | 2,22 | 1,95 | 2,10 | 3,80% | 6.095,00 |
| 02.01.2024 | 2,17 | 2,18 | 2,01 | 2,02 | -10,28% | 41.863,00 |
| 29.12.2023 | 2,22 | 2,27 | 2,20 | 2,26 | 3,34% | 1.500,00 |
| 28.12.2023 | 2,04 | 2,26 | 2,01 | 2,18 | 7,80% | 17.857,00 |
| 27.12.2023 | 2,08 | 2,15 | 2,02 | 2,03 | 2,07% | 32.687,00 |
| 22.12.2023 | 1,84 | 2,08 | 1,78 | 1,98 | 7,24% | 15.477,00 |
| 21.12.2023 | 1,83 | 1,91 | 1,80 | 1,85 | 1,37% | 4.500,00 |
| 20.12.2023 | 1,87 | 2,06 | 1,70 | 1,83 | -2,04% | 21.875,00 |
| 19.12.2023 | 1,81 | 1,87 | 1,71 | 1,86 | 2,36% | 560,00 |
| 18.12.2023 | 1,86 | 2,17 | 1,79 | 1,82 | -3,70% | 3.800,00 |
| 15.12.2023 | 1,86 | 1,96 | 1,84 | 1,89 | 0,59% | 3.225,00 |
| 14.12.2023 | 1,77 | 1,91 | 1,67 | 1,88 | 7,31% | 3.660,00 |
| 13.12.2023 | 1,66 | 1,76 | 1,63 | 1,75 | 5,29% | 10.670,00 |
| 12.12.2023 | 1,72 | 1,73 | 1,65 | 1,66 | -3,03% | 1.048,00 |
| 11.12.2023 | 1,80 | 1,81 | 1,71 | 1,72 | -3,60% | 4.905,00 |
| 08.12.2023 | 1,73 | 1,79 | 1,70 | 1,78 | 3,49% | 2.520,00 |
| 07.12.2023 | 1,70 | 1,79 | 1,66 | 1,72 | 0,76% | 3.611,00 |
| 06.12.2023 | 1,74 | 1,90 | 1,71 | 1,71 | -7,98% | 8.800,00 |
| 05.12.2023 | 1,90 | 1,93 | 1,72 | 1,85 | -2,73% | 924,00 |
| 04.12.2023 | 1,76 | 1,91 | 1,64 | 1,91 | 9,41% | 5.430,00 |
| 01.12.2023 | 1,64 | 1,75 | 1,63 | 1,74 | 5,64% | 120,00 |
| 30.11.2023 | 1,67 | 1,70 | 1,62 | 1,65 | 0,24% | 600,00 |
| 29.11.2023 | 1,62 | 1,71 | 1,58 | 1,65 | 2,36% | 6.520,00 |
| 28.11.2023 | 1,61 | 1,64 | 1,57 | 1,61 | -0,25% | 1.514,00 |
| 27.11.2023 | 1,65 | 1,68 | 1,59 | 1,61 | -2,01% | 66.000,00 |