5,550$
2,02%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,44 | 5,69 | 5,38 | 5,58 | 2,57% | 93.357,00 |
| 17.04.2024 | 5,64 | 5,65 | 5,35 | 5,44 | -3,03% | 80.218,00 |
| 16.04.2024 | 5,57 | 5,66 | 5,45 | 5,61 | 0,00% | 46.010,00 |
| 15.04.2024 | 5,84 | 5,84 | 5,56 | 5,61 | -3,94% | 42.417,00 |
| 12.04.2024 | 5,76 | 5,85 | 5,58 | 5,84 | 0,00% | 106.901,00 |
| 11.04.2024 | 5,99 | 6,02 | 5,81 | 5,84 | -2,99% | 54.174,00 |
| 10.04.2024 | 6,20 | 6,20 | 5,90 | 6,02 | -4,14% | 101.140,00 |
| 09.04.2024 | 6,34 | 6,38 | 6,27 | 6,28 | -0,48% | 25.955,00 |
| 08.04.2024 | 6,28 | 6,39 | 6,25 | 6,31 | 0,32% | 25.143,00 |
| 05.04.2024 | 6,33 | 6,41 | 6,27 | 6,29 | -0,63% | 41.036,00 |
| 04.04.2024 | 6,55 | 6,55 | 6,30 | 6,33 | -3,21% | 51.093,00 |
| 03.04.2024 | 6,71 | 6,78 | 6,50 | 6,54 | -3,11% | 55.955,00 |
| 02.04.2024 | 6,90 | 6,90 | 6,63 | 6,75 | -2,74% | 47.148,00 |
| 01.04.2024 | 6,79 | 6,96 | 6,79 | 6,94 | 2,06% | 74.162,00 |
| 28.03.2024 | 6,92 | 6,98 | 6,79 | 6,80 | -1,45% | 66.036,00 |
| 27.03.2024 | 6,61 | 6,91 | 6,57 | 6,90 | 5,67% | 53.030,00 |
| 26.03.2024 | 6,52 | 6,61 | 6,47 | 6,53 | 1,08% | 47.427,00 |
| 25.03.2024 | 6,40 | 6,52 | 6,23 | 6,46 | 0,78% | 111.049,00 |
| 22.03.2024 | 6,84 | 6,87 | 6,41 | 6,41 | -5,87% | 67.450,00 |
| 21.03.2024 | 6,78 | 6,94 | 6,75 | 6,81 | 0,44% | 69.278,00 |
| 20.03.2024 | 6,79 | 6,82 | 6,64 | 6,78 | 0,74% | 75.999,00 |
| 19.03.2024 | 6,71 | 6,82 | 6,70 | 6,73 | -1,03% | 62.773,00 |
| 18.03.2024 | 6,90 | 6,96 | 6,71 | 6,80 | -1,88% | 138.821,00 |
| 15.03.2024 | 6,60 | 7,07 | 6,60 | 6,93 | -3,75% | 354.897,00 |
| 14.03.2024 | 7,34 | 7,36 | 6,99 | 7,20 | -1,64% | 108.067,00 |
| 13.03.2024 | 7,20 | 7,39 | 7,17 | 7,32 | 1,81% | 57.099,00 |
| 12.03.2024 | 7,13 | 7,24 | 7,04 | 7,19 | -0,55% | 59.034,00 |
| 11.03.2024 | 7,25 | 7,26 | 7,05 | 7,23 | -1,23% | 72.470,00 |
| 08.03.2024 | 7,49 | 7,49 | 7,24 | 7,32 | -1,21% | 142.286,00 |
| 07.03.2024 | 7,50 | 7,52 | 7,37 | 7,41 | -0,13% | 40.309,00 |
| 06.03.2024 | 7,47 | 7,50 | 7,36 | 7,42 | -1,07% | 51.502,00 |
| 05.03.2024 | 7,74 | 7,74 | 7,43 | 7,50 | -2,47% | 89.625,00 |
| 04.03.2024 | 7,68 | 7,76 | 7,61 | 7,69 | -0,13% | 54.626,00 |
| 01.03.2024 | 7,66 | 7,74 | 7,51 | 7,70 | 0,13% | 77.915,00 |
| 29.02.2024 | 7,63 | 7,72 | 7,51 | 7,69 | 2,26% | 79.142,00 |
| 28.02.2024 | 7,52 | 7,59 | 7,47 | 7,52 | -1,05% | 47.248,00 |
| 27.02.2024 | 7,52 | 7,63 | 7,45 | 7,60 | 2,56% | 77.832,00 |
| 26.02.2024 | 7,38 | 7,47 | 7,30 | 7,41 | 0,68% | 33.745,00 |
| 23.02.2024 | 7,19 | 7,37 | 7,18 | 7,36 | 2,94% | 71.465,00 |
| 22.02.2024 | 6,97 | 7,18 | 6,95 | 7,15 | 1,71% | 92.430,00 |
| 21.02.2024 | 7,16 | 7,20 | 6,87 | 7,03 | -1,82% | 102.671,00 |
| 20.02.2024 | 7,45 | 7,48 | 7,15 | 7,16 | -4,66% | 57.981,00 |
| 16.02.2024 | 7,56 | 7,63 | 7,47 | 7,51 | -1,18% | 59.067,00 |
| 15.02.2024 | 7,54 | 7,65 | 7,54 | 7,60 | 0,80% | 92.104,00 |
| 14.02.2024 | 7,50 | 7,54 | 7,45 | 7,54 | 1,62% | 38.576,00 |
| 13.02.2024 | 7,57 | 7,57 | 7,37 | 7,42 | -4,01% | 117.974,00 |
| 12.02.2024 | 7,50 | 7,79 | 7,50 | 7,73 | 3,07% | 105.351,00 |
| 09.02.2024 | 7,32 | 7,50 | 7,30 | 7,50 | 2,18% | 66.608,00 |
| 08.02.2024 | 7,36 | 7,44 | 7,32 | 7,34 | 0,27% | 48.236,00 |
| 07.02.2024 | 7,40 | 7,41 | 7,30 | 7,32 | -1,35% | 58.923,00 |
| 06.02.2024 | 7,42 | 7,52 | 7,37 | 7,42 | 0,13% | 55.240,00 |
| 05.02.2024 | 7,44 | 7,49 | 7,35 | 7,41 | -1,46% | 117.761,00 |
| 02.02.2024 | 7,37 | 7,60 | 7,35 | 7,52 | 0,67% | 131.101,00 |
| 01.02.2024 | 7,36 | 7,50 | 7,20 | 7,47 | 1,77% | 145.527,00 |
| 31.01.2024 | 7,46 | 7,50 | 7,29 | 7,34 | -1,21% | 116.506,00 |
| 30.01.2024 | 7,38 | 7,52 | 7,34 | 7,43 | 0,54% | 121.521,00 |
| 29.01.2024 | 7,48 | 7,55 | 7,34 | 7,39 | -1,47% | 98.923,00 |
| 26.01.2024 | 7,61 | 7,69 | 7,42 | 7,50 | -0,79% | 106.741,00 |
| 25.01.2024 | 7,60 | 7,71 | 7,56 | 7,56 | -0,26% | 88.403,00 |
| 24.01.2024 | 7,26 | 7,59 | 7,26 | 7,58 | 0,40% | 125.523,00 |
| 23.01.2024 | 7,66 | 7,71 | 7,53 | 7,55 | -0,40% | 130.806,00 |
| 22.01.2024 | 7,41 | 7,72 | 7,39 | 7,58 | 1,88% | 225.962,00 |
| 19.01.2024 | 7,44 | 7,49 | 7,34 | 7,44 | 0,54% | 63.156,00 |
| 18.01.2024 | 7,36 | 7,47 | 7,31 | 7,40 | -0,13% | 62.683,00 |
| 17.01.2024 | 7,38 | 7,45 | 7,21 | 7,41 | -0,54% | 68.519,00 |
| 16.01.2024 | 7,41 | 7,49 | 7,22 | 7,45 | 0,68% | 112.941,00 |
| 12.01.2024 | 7,44 | 7,50 | 7,27 | 7,40 | 0,82% | 70.582,00 |
| 11.01.2024 | 7,24 | 7,35 | 7,15 | 7,34 | 1,38% | 90.109,00 |
| 10.01.2024 | 7,16 | 7,31 | 7,16 | 7,24 | 1,26% | 100.957,00 |
| 09.01.2024 | 7,02 | 7,30 | 7,00 | 7,15 | -0,69% | 209.436,00 |
| 08.01.2024 | 7,21 | 7,27 | 7,06 | 7,20 | -1,64% | 188.244,00 |
| 05.01.2024 | 7,24 | 7,42 | 7,24 | 7,32 | 0,14% | 188.600,00 |
| 04.01.2024 | 7,35 | 7,56 | 7,24 | 7,31 | 0,55% | 62.329,00 |
| 03.01.2024 | 7,52 | 7,52 | 7,24 | 7,27 | -3,45% | 109.523,00 |
| 02.01.2024 | 7,50 | 7,57 | 7,34 | 7,53 | -0,13% | 107.163,00 |
| 29.12.2023 | 7,68 | 7,75 | 7,49 | 7,54 | -1,82% | 106.459,00 |
| 28.12.2023 | 7,55 | 7,72 | 7,54 | 7,68 | 2,26% | 56.145,00 |
| 27.12.2023 | 7,60 | 7,68 | 7,45 | 7,51 | -0,40% | 82.403,00 |
| 26.12.2023 | 7,29 | 7,58 | 7,25 | 7,54 | 3,71% | 70.885,00 |
| 22.12.2023 | 7,40 | 7,52 | 7,23 | 7,27 | -1,76% | 149.223,00 |
| 21.12.2023 | 7,28 | 7,40 | 7,14 | 7,40 | 2,35% | 180.367,00 |
| 20.12.2023 | 7,24 | 7,59 | 7,23 | 7,23 | -0,55% | 130.982,00 |
| 19.12.2023 | 7,31 | 7,47 | 7,25 | 7,27 | 0,55% | 163.178,00 |
| 18.12.2023 | 7,40 | 7,47 | 7,23 | 7,23 | -2,43% | 110.596,00 |
| 15.12.2023 | 7,46 | 7,46 | 7,17 | 7,41 | 0,41% | 168.452,00 |
| 14.12.2023 | 7,65 | 7,71 | 7,30 | 7,38 | -1,60% | 237.976,00 |
| 13.12.2023 | 7,61 | 7,67 | 7,42 | 7,50 | -1,70% | 198.729,00 |
| 12.12.2023 | 7,63 | 7,64 | 7,55 | 7,63 | -0,39% | 93.700,00 |
| 11.12.2023 | 7,70 | 7,72 | 7,61 | 7,66 | -0,39% | 62.747,00 |
| 08.12.2023 | 7,72 | 7,77 | 7,68 | 7,69 | -0,90% | 55.188,00 |
| 07.12.2023 | 7,90 | 7,93 | 7,70 | 7,76 | -1,77% | 113.758,00 |
| 06.12.2023 | 7,92 | 8,05 | 7,88 | 7,90 | -0,50% | 110.116,00 |
| 05.12.2023 | 7,95 | 8,02 | 7,82 | 7,94 | 1,02% | 130.369,00 |
| 04.12.2023 | 8,09 | 8,09 | 7,66 | 7,86 | -3,68% | 296.042,00 |
| 01.12.2023 | 8,47 | 8,53 | 7,88 | 8,16 | -1,33% | 218.598,00 |
| 30.11.2023 | 8,75 | 8,75 | 8,20 | 8,27 | -4,39% | 245.768,00 |
| 29.11.2023 | 8,48 | 8,73 | 8,41 | 8,65 | 3,10% | 146.620,00 |
| 28.11.2023 | 8,40 | 8,50 | 8,31 | 8,39 | -0,12% | 117.766,00 |
| 27.11.2023 | 8,39 | 8,52 | 8,37 | 8,40 | -0,24% | 80.345,00 |
| 24.11.2023 | 8,47 | 8,49 | 8,39 | 8,42 | 0,00% | 17.551,00 |