1,657€
0,42%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,70 | 1,70 | 1,63 | 1,64 | -0,27% | 8.691,00 |
25.04.2024 | 1,73 | 1,73 | 1,64 | 1,64 | -2,05% | 108.334,00 |
24.04.2024 | 1,75 | 1,75 | 1,67 | 1,68 | 0,69% | 26.596,00 |
23.04.2024 | 1,64 | 1,71 | 1,59 | 1,67 | 7,27% | 18.528,00 |
22.04.2024 | 1,62 | 1,65 | 1,55 | 1,55 | -4,34% | 29.312,00 |
19.04.2024 | 1,58 | 1,64 | 1,58 | 1,63 | -1,04% | 13.205,00 |
18.04.2024 | 1,60 | 1,68 | 1,60 | 1,64 | 0,89% | 39.256,00 |
17.04.2024 | 1,74 | 1,76 | 1,62 | 1,63 | -7,69% | 39.027,00 |
16.04.2024 | 1,67 | 1,76 | 1,65 | 1,76 | 3,46% | 88.031,00 |
15.04.2024 | 1,71 | 1,73 | 1,66 | 1,70 | -3,84% | 108.289,00 |
12.04.2024 | 1,77 | 1,81 | 1,74 | 1,77 | 0,37% | 41.202,00 |
11.04.2024 | 1,89 | 1,90 | 1,75 | 1,77 | -7,54% | 77.069,00 |
10.04.2024 | 1,92 | 2,00 | 1,80 | 1,91 | 0,61% | 87.254,00 |
09.04.2024 | 2,40 | 2,42 | 1,85 | 1,90 | -19,75% | 392.517,00 |
08.04.2024 | 2,42 | 2,55 | 2,34 | 2,37 | 2,74% | 140.452,00 |
05.04.2024 | 2,45 | 2,53 | 2,30 | 2,30 | -13,33% | 232.951,00 |
04.04.2024 | 2,80 | 2,82 | 2,52 | 2,66 | 13,12% | 508.245,00 |
03.04.2024 | 2,28 | 2,35 | 2,22 | 2,35 | 0,13% | 44.328,00 |
02.04.2024 | 2,37 | 2,41 | 2,21 | 2,35 | -1,88% | 127.990,00 |
28.03.2024 | 2,30 | 2,42 | 2,22 | 2,39 | 5,29% | 309.356,00 |
27.03.2024 | 2,15 | 2,27 | 2,09 | 2,27 | 3,37% | 124.188,00 |
26.03.2024 | 1,98 | 2,25 | 1,91 | 2,20 | 9,91% | 304.759,00 |
25.03.2024 | 2,25 | 2,28 | 1,99 | 2,00 | -2,73% | 564.639,00 |
22.03.2024 | 1,76 | 2,06 | 1,76 | 2,05 | 13,67% | 261.028,00 |
21.03.2024 | 1,81 | 1,86 | 1,76 | 1,81 | 1,23% | 9.013,00 |
20.03.2024 | 1,77 | 1,85 | 1,76 | 1,79 | 1,83% | 45.774,00 |
19.03.2024 | 1,75 | 1,80 | 1,69 | 1,75 | -4,83% | 84.847,00 |
18.03.2024 | 1,69 | 1,84 | 1,64 | 1,84 | 22,47% | 143.787,00 |
15.03.2024 | 1,49 | 1,53 | 1,47 | 1,50 | 1,97% | 26.551,00 |
14.03.2024 | 1,52 | 1,55 | 1,48 | 1,48 | -5,69% | 26.379,00 |
13.03.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 2,09% | 14.750,00 |
12.03.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -1,61% | 29.277,00 |
11.03.2024 | 1,57 | 1,57 | 1,54 | 1,56 | 1,17% | 8.787,00 |
08.03.2024 | 1,52 | 1,60 | 1,52 | 1,54 | 3,57% | 15.122,00 |
07.03.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -2,56% | 14.049,00 |
06.03.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -0,20% | 17.294,00 |
05.03.2024 | 1,54 | 1,56 | 1,50 | 1,53 | -0,91% | 57.413,00 |
04.03.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -4,93% | 13.161,00 |
01.03.2024 | 1,63 | 1,63 | 1,60 | 1,62 | 1,37% | 20.380,00 |
29.02.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,91% | 13.178,00 |
28.02.2024 | 1,64 | 1,69 | 1,64 | 1,65 | 0,24% | 4.607,00 |
27.02.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,43% | 19.885,00 |
26.02.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -0,43% | 55.110,00 |
23.02.2024 | 1,69 | 1,70 | 1,58 | 1,61 | -0,62% | 187.064,00 |
22.02.2024 | 1,67 | 1,69 | 1,62 | 1,62 | -1,04% | 79.824,00 |
21.02.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -2,44% | 39.702,00 |
20.02.2024 | 1,75 | 1,79 | 1,68 | 1,68 | -4,00% | 61.408,00 |
19.02.2024 | 1,79 | 1,79 | 1,75 | 1,75 | 2,22% | 774,00 |
16.02.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,29% | 13.983,00 |
15.02.2024 | 1,73 | 1,75 | 1,69 | 1,72 | 1,54% | 36.473,00 |
14.02.2024 | 1,69 | 1,70 | 1,64 | 1,69 | 0,54% | 35.797,00 |
13.02.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -4,27% | 11.717,00 |
12.02.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 0,69% | 4.890,00 |
09.02.2024 | 1,77 | 1,79 | 1,75 | 1,75 | 0,23% | 13.278,00 |
08.02.2024 | 1,72 | 1,77 | 1,72 | 1,74 | -1,02% | 1.383,00 |
07.02.2024 | 1,84 | 1,84 | 1,76 | 1,76 | -1,79% | 17.556,00 |
06.02.2024 | 1,70 | 1,79 | 1,69 | 1,79 | 5,35% | 21.555,00 |
05.02.2024 | 1,75 | 1,78 | 1,70 | 1,70 | -1,62% | 47.190,00 |
02.02.2024 | 1,82 | 1,82 | 1,72 | 1,73 | -0,52% | 14.949,00 |
01.02.2024 | 1,74 | 1,79 | 1,72 | 1,74 | 0,93% | 10.259,00 |
31.01.2024 | 1,76 | 1,77 | 1,72 | 1,72 | -3,59% | 13.869,00 |
30.01.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 1,31% | 815,00 |
29.01.2024 | 1,77 | 1,79 | 1,73 | 1,76 | -1,67% | 11.209,00 |
26.01.2024 | 1,83 | 1,85 | 1,79 | 1,79 | -2,08% | 46.640,00 |
25.01.2024 | 1,83 | 1,85 | 1,81 | 1,83 | 0,49% | 40.177,00 |
24.01.2024 | 1,85 | 1,87 | 1,82 | 1,82 | -2,04% | 11.333,00 |
23.01.2024 | 1,84 | 1,89 | 1,84 | 1,86 | -0,54% | 1.334,00 |
22.01.2024 | 1,81 | 1,90 | 1,81 | 1,87 | 6,74% | 25.517,00 |
19.01.2024 | 1,81 | 1,81 | 1,73 | 1,75 | -5,50% | 90.815,00 |
18.01.2024 | 1,90 | 1,95 | 1,85 | 1,85 | -3,49% | 31.897,00 |
17.01.2024 | 1,91 | 1,93 | 1,84 | 1,92 | 5,32% | 47.308,00 |
16.01.2024 | 1,79 | 1,88 | 1,74 | 1,82 | 1,56% | 220.528,00 |
15.01.2024 | 1,76 | 1,80 | 1,74 | 1,80 | 5,65% | 49.972,00 |
12.01.2024 | 1,75 | 1,77 | 1,69 | 1,70 | 0,41% | 63.675,00 |
11.01.2024 | 1,74 | 1,86 | 1,69 | 1,69 | -2,59% | 36.562,00 |
10.01.2024 | 1,97 | 1,97 | 1,74 | 1,74 | -11,42% | 102.207,00 |
09.01.2024 | 2,17 | 2,31 | 1,96 | 1,96 | -8,19% | 180.698,00 |
08.01.2024 | 2,04 | 2,16 | 2,04 | 2,14 | 1,81% | 59.659,00 |
05.01.2024 | 2,05 | 2,16 | 2,00 | 2,10 | 0,96% | 81.143,00 |
04.01.2024 | 2,08 | 2,14 | 2,01 | 2,08 | 2,77% | 78.841,00 |
03.01.2024 | 2,02 | 2,05 | 1,99 | 2,02 | -3,90% | 26.733,00 |
02.01.2024 | 2,12 | 2,16 | 2,05 | 2,10 | -7,07% | 46.236,00 |
29.12.2023 | 2,25 | 2,27 | 2,20 | 2,26 | 2,91% | 38.030,00 |
28.12.2023 | 2,00 | 2,25 | 2,00 | 2,20 | 5,67% | 42.192,00 |
27.12.2023 | 2,07 | 2,14 | 2,06 | 2,08 | 4,00% | 22.636,00 |
22.12.2023 | 1,86 | 2,01 | 1,82 | 2,00 | 9,46% | 61.214,00 |
21.12.2023 | 1,83 | 1,88 | 1,79 | 1,83 | -5,23% | 16.342,00 |
20.12.2023 | 1,84 | 2,04 | 1,84 | 1,93 | 5,12% | 43.803,00 |
19.12.2023 | 1,55 | 1,87 | 1,55 | 1,84 | -0,16% | 9.762,00 |
18.12.2023 | 1,87 | 1,87 | 1,81 | 1,84 | -2,85% | 5.398,00 |
15.12.2023 | 1,80 | 1,95 | 1,80 | 1,89 | 0,58% | 46.612,00 |
14.12.2023 | 1,74 | 1,88 | 1,74 | 1,88 | 13,03% | 81.547,00 |
13.12.2023 | 1,69 | 1,69 | 1,61 | 1,67 | -0,60% | 18.980,00 |
12.12.2023 | 1,69 | 1,73 | 1,67 | 1,68 | -3,51% | 10.032,00 |
11.12.2023 | 1,85 | 1,85 | 1,73 | 1,74 | -1,53% | 23.320,00 |
08.12.2023 | 1,72 | 1,78 | 1,71 | 1,76 | 3,40% | 93.760,00 |
07.12.2023 | 1,74 | 1,74 | 1,66 | 1,71 | -1,45% | 28.409,00 |
06.12.2023 | 1,75 | 1,78 | 1,71 | 1,73 | -3,14% | 18.854,00 |
05.12.2023 | 1,90 | 1,91 | 1,79 | 1,79 | -5,90% | 49.609,00 |
04.12.2023 | 1,75 | 1,90 | 1,71 | 1,90 | 12,64% | 61.704,00 |