1,730€
2,98%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,68 | 1,77 | 1,65 | 1,73 | 2,86% | 6.734,00 |
| 15.04.2024 | 1,72 | 1,75 | 1,66 | 1,68 | -2,04% | 32.233,00 |
| 12.04.2024 | 1,77 | 1,85 | 1,68 | 1,72 | -3,43% | 30.207,00 |
| 11.04.2024 | 1,87 | 1,92 | 1,75 | 1,78 | -5,32% | 85.951,00 |
| 10.04.2024 | 1,90 | 2,01 | 1,80 | 1,88 | -0,90% | 62.592,00 |
| 09.04.2024 | 2,39 | 2,43 | 1,85 | 1,89 | -20,49% | 238.339,00 |
| 08.04.2024 | 2,39 | 2,58 | 2,35 | 2,38 | -0,58% | 39.220,00 |
| 05.04.2024 | 2,46 | 2,52 | 2,30 | 2,39 | -3,53% | 27.000,00 |
| 04.04.2024 | 2,72 | 2,94 | 2,43 | 2,48 | -8,67% | 224.829,00 |
| 03.04.2024 | 2,24 | 2,75 | 2,18 | 2,72 | 21,18% | 81.361,00 |
| 02.04.2024 | 2,26 | 2,42 | 2,19 | 2,24 | -2,07% | 23.152,00 |
| 28.03.2024 | 2,30 | 2,44 | 2,23 | 2,29 | -0,26% | 68.601,00 |
| 27.03.2024 | 2,14 | 2,33 | 2,08 | 2,30 | 7,44% | 58.222,00 |
| 26.03.2024 | 1,97 | 2,27 | 1,91 | 2,14 | 8,45% | 108.547,00 |
| 25.03.2024 | 2,13 | 2,34 | 1,95 | 1,97 | -5,54% | 161.213,00 |
| 22.03.2024 | 1,80 | 2,18 | 1,78 | 2,09 | 15,89% | 134.485,00 |
| 21.03.2024 | 1,79 | 1,85 | 1,60 | 1,80 | 0,56% | 12.666,00 |
| 20.03.2024 | 1,82 | 1,86 | 1,73 | 1,79 | -1,51% | 11.983,00 |
| 19.03.2024 | 1,76 | 1,88 | 1,66 | 1,82 | 2,11% | 35.964,00 |
| 18.03.2024 | 1,72 | 1,87 | 1,53 | 1,78 | 9,27% | 90.742,00 |
| 15.03.2024 | 1,48 | 1,63 | 1,48 | 1,63 | 9,81% | 54.319,00 |
| 14.03.2024 | 1,53 | 1,56 | 1,47 | 1,48 | -3,01% | 34.515,00 |
| 13.03.2024 | 1,53 | 1,56 | 1,51 | 1,53 | -0,23% | 9.323,00 |
| 12.03.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,62% | 7.566,00 |
| 11.03.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -0,45% | 4.137,00 |
| 08.03.2024 | 1,51 | 1,61 | 1,50 | 1,55 | 3,13% | 13.250,00 |
| 07.03.2024 | 1,51 | 1,60 | 1,47 | 1,50 | -0,46% | 12.050,00 |
| 06.03.2024 | 1,52 | 1,61 | 1,50 | 1,51 | -0,98% | 6.593,00 |
| 05.03.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -2,93% | 16.794,00 |
| 04.03.2024 | 1,60 | 1,62 | 1,54 | 1,57 | -1,87% | 28.137,00 |
| 01.03.2024 | 1,60 | 1,63 | 1,59 | 1,60 | -0,90% | 7.583,00 |
| 29.02.2024 | 1,61 | 1,64 | 1,60 | 1,62 | -0,28% | 2.975,00 |
| 28.02.2024 | 1,67 | 1,68 | 1,62 | 1,62 | -3,23% | 16.939,00 |
| 27.02.2024 | 1,61 | 1,70 | 1,58 | 1,67 | 4,04% | 5.720,00 |
| 26.02.2024 | 1,62 | 1,66 | 1,58 | 1,61 | -0,25% | 9.666,00 |
| 23.02.2024 | 1,64 | 1,75 | 1,58 | 1,61 | -2,24% | 42.203,00 |
| 22.02.2024 | 1,65 | 1,69 | 1,63 | 1,65 | 0,55% | 5.824,00 |
| 21.02.2024 | 1,67 | 1,69 | 1,62 | 1,64 | -1,77% | 17.907,00 |
| 20.02.2024 | 1,75 | 1,79 | 1,67 | 1,67 | -4,57% | 18.109,00 |
| 19.02.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,02% | 48.859,00 |
| 16.02.2024 | 1,72 | 1,78 | 1,69 | 1,77 | 2,67% | 4.262,00 |
| 15.02.2024 | 1,72 | 1,75 | 1,68 | 1,72 | 0,64% | 17.000,00 |
| 14.02.2024 | 1,68 | 1,72 | 1,64 | 1,71 | 2,09% | 10.783,00 |
| 13.02.2024 | 1,75 | 1,77 | 1,65 | 1,68 | -4,72% | 5.542,00 |
| 12.02.2024 | 1,76 | 1,78 | 1,72 | 1,76 | 0,11% | 1.910,00 |
| 09.02.2024 | 1,76 | 1,80 | 1,74 | 1,76 | -0,62% | 1.770,00 |
| 08.02.2024 | 1,75 | 1,80 | 1,73 | 1,77 | 0,51% | 5.689,00 |
| 07.02.2024 | 1,82 | 1,85 | 1,74 | 1,76 | -3,25% | 37.527,00 |
| 06.02.2024 | 1,70 | 1,84 | 1,68 | 1,82 | 7,00% | 21.217,00 |
| 05.02.2024 | 1,75 | 1,78 | 1,69 | 1,70 | -2,75% | 47.456,00 |
| 02.02.2024 | 1,82 | 1,85 | 1,72 | 1,75 | -3,83% | 20.729,00 |
| 01.02.2024 | 1,70 | 1,84 | 1,70 | 1,82 | 7,07% | 8.380,00 |
| 31.01.2024 | 1,74 | 1,79 | 1,69 | 1,70 | -2,89% | 6.706,00 |
| 30.01.2024 | 1,80 | 1,82 | 1,75 | 1,75 | -3,21% | 4.700,00 |
| 29.01.2024 | 1,77 | 1,82 | 1,73 | 1,81 | 2,32% | 23.163,00 |
| 26.01.2024 | 1,83 | 1,85 | 1,76 | 1,76 | -3,61% | 20.240,00 |
| 25.01.2024 | 1,81 | 1,85 | 1,80 | 1,83 | 1,39% | 2.561,00 |
| 24.01.2024 | 1,88 | 1,88 | 1,80 | 1,81 | -3,73% | 27.062,00 |
| 23.01.2024 | 1,87 | 1,92 | 1,85 | 1,88 | 0,27% | 5.993,00 |
| 22.01.2024 | 1,84 | 1,91 | 1,82 | 1,87 | 2,44% | 7.190,00 |
| 19.01.2024 | 1,79 | 1,84 | 1,73 | 1,83 | 2,07% | 10.776,00 |
| 18.01.2024 | 1,89 | 1,94 | 1,79 | 1,79 | -5,30% | 20.933,00 |
| 17.01.2024 | 1,94 | 1,95 | 1,84 | 1,89 | -2,43% | 25.400,00 |
| 16.01.2024 | 1,78 | 1,94 | 1,75 | 1,94 | 8,74% | 27.794,00 |
| 15.01.2024 | 1,77 | 1,79 | 1,73 | 1,78 | 3,40% | 1.838,00 |
| 12.01.2024 | 1,72 | 1,79 | 1,68 | 1,72 | 0,20% | 14.865,00 |
| 11.01.2024 | 1,82 | 1,85 | 1,69 | 1,72 | -5,53% | 4.815,00 |
| 10.01.2024 | 1,93 | 1,98 | 1,76 | 1,82 | -5,58% | 63.101,00 |
| 09.01.2024 | 2,16 | 2,31 | 1,92 | 1,93 | -10,42% | 50.081,00 |
| 08.01.2024 | 2,07 | 2,17 | 2,05 | 2,15 | 2,97% | 10.099,00 |
| 05.01.2024 | 2,09 | 2,16 | 2,00 | 2,09 | -0,62% | 7.156,00 |
| 04.01.2024 | 2,10 | 2,15 | 2,01 | 2,10 | -0,05% | 4.116,00 |
| 03.01.2024 | 2,04 | 2,22 | 1,95 | 2,10 | 2,89% | 8.835,00 |
| 02.01.2024 | 2,25 | 2,25 | 2,01 | 2,04 | -9,36% | 9.948,00 |
| 29.12.2023 | 2,18 | 2,27 | 2,18 | 2,25 | 3,25% | 3.577,00 |
| 28.12.2023 | 2,03 | 2,27 | 2,00 | 2,18 | 7,54% | 22.209,00 |
| 27.12.2023 | 2,00 | 2,15 | 2,00 | 2,03 | 1,88% | 16.543,00 |
| 22.12.2023 | 1,84 | 2,08 | 1,81 | 1,99 | 7,82% | 17.193,00 |
| 21.12.2023 | 1,82 | 1,88 | 1,80 | 1,85 | 1,37% | 5.008,00 |
| 20.12.2023 | 1,86 | 2,06 | 1,81 | 1,82 | -2,12% | 30.615,00 |
| 19.12.2023 | 1,82 | 1,87 | 1,79 | 1,86 | 2,50% | 6.130,00 |
| 18.12.2023 | 1,87 | 1,88 | 1,79 | 1,82 | -2,73% | 1.468,00 |
| 15.12.2023 | 1,86 | 1,96 | 1,84 | 1,87 | -0,08% | 2.853,00 |
| 14.12.2023 | 1,73 | 1,92 | 1,73 | 1,87 | 7,88% | 39.303,00 |
| 13.12.2023 | 1,66 | 1,76 | 1,63 | 1,73 | 4,21% | 10.798,00 |
| 12.12.2023 | 1,72 | 1,73 | 1,65 | 1,66 | -2,98% | 3.319,00 |
| 11.12.2023 | 1,79 | 1,80 | 1,71 | 1,71 | -3,65% | 7.588,00 |
| 08.12.2023 | 1,71 | 1,78 | 1,70 | 1,78 | 3,49% | 13.344,00 |
| 07.12.2023 | 1,71 | 1,73 | 1,66 | 1,72 | 0,82% | 9.087,00 |
| 06.12.2023 | 1,72 | 1,79 | 1,71 | 1,71 | -1,27% | 5.997,00 |
| 05.12.2023 | 1,90 | 1,93 | 1,72 | 1,73 | -8,94% | 20.981,00 |
| 04.12.2023 | 1,75 | 1,92 | 1,69 | 1,90 | 9,50% | 19.132,00 |
| 01.12.2023 | 1,65 | 1,75 | 1,63 | 1,73 | 5,64% | 6.243,00 |
| 30.11.2023 | 1,65 | 1,70 | 1,62 | 1,64 | -0,36% | 1.661,00 |
| 29.11.2023 | 1,61 | 1,71 | 1,58 | 1,65 | 2,49% | 1.396,00 |
| 28.11.2023 | 1,62 | 1,65 | 1,57 | 1,61 | -0,37% | 1.546,00 |
| 27.11.2023 | 1,65 | 1,67 | 1,61 | 1,61 | -2,33% | 2.321,00 |
| 24.11.2023 | 1,64 | 1,68 | 1,63 | 1,65 | 0,61% | 5.972,00 |
| 23.11.2023 | 1,64 | 1,65 | 1,63 | 1,64 | -0,52% | 3.057,00 |
| 22.11.2023 | 1,62 | 1,68 | 1,62 | 1,65 | 1,32% | 655,00 |