Börse:
3,480$
-0,57%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 3,22 | 3,54 | 3,22 | 3,50 | 8,02% | 21.705.203,00 |
| 05.07.2022 | 3,08 | 3,24 | 3,00 | 3,24 | 2,86% | 18.102.253,00 |
| 01.07.2022 | 3,12 | 3,22 | 3,06 | 3,15 | 0,96% | 12.409.114,00 |
| 30.06.2022 | 3,26 | 3,27 | 3,07 | 3,12 | -5,74% | 23.981.746,00 |
| 29.06.2022 | 3,42 | 3,42 | 3,27 | 3,31 | -3,78% | 11.043.288,00 |
| 28.06.2022 | 3,66 | 3,72 | 3,41 | 3,44 | -5,49% | 17.822.686,00 |
| 27.06.2022 | 3,63 | 3,68 | 3,51 | 3,64 | 0,83% | 12.514.894,00 |
| 24.06.2022 | 3,65 | 3,72 | 3,51 | 3,61 | 0,84% | 21.919.138,00 |
| 23.06.2022 | 3,23 | 3,58 | 3,14 | 3,58 | 11,53% | 26.400.981,00 |
| 22.06.2022 | 3,20 | 3,35 | 3,19 | 3,21 | -1,83% | 15.074.715,00 |
| 21.06.2022 | 3,30 | 3,37 | 3,25 | 3,27 | 2,19% | 14.347.444,00 |
| 17.06.2022 | 3,10 | 3,29 | 3,08 | 3,20 | 2,89% | 18.003.911,00 |
| 16.06.2022 | 3,11 | 3,14 | 3,02 | 3,11 | -2,81% | 20.402.376,00 |
| 15.06.2022 | 3,19 | 3,26 | 3,04 | 3,20 | 1,27% | 30.640.771,00 |
| 14.06.2022 | 3,15 | 3,32 | 3,10 | 3,16 | 1,28% | 21.305.983,00 |
| 13.06.2022 | 3,21 | 3,33 | 3,11 | 3,12 | -7,69% | 27.294.031,00 |
| 10.06.2022 | 3,53 | 3,57 | 3,37 | 3,38 | -6,89% | 27.121.906,00 |
| 09.06.2022 | 3,87 | 3,89 | 3,63 | 3,63 | -6,92% | 28.872.541,00 |
| 08.06.2022 | 4,00 | 4,11 | 3,88 | 3,90 | -3,23% | 25.811.448,00 |
| 07.06.2022 | 3,95 | 4,06 | 3,91 | 4,03 | 1,77% | 23.198.637,00 |
| 06.06.2022 | 4,26 | 4,30 | 3,95 | 3,96 | -5,71% | 31.186.324,00 |
| 03.06.2022 | 4,36 | 4,41 | 4,15 | 4,20 | -5,41% | 17.549.013,00 |
| 02.06.2022 | 4,18 | 4,53 | 4,15 | 4,44 | 6,22% | 24.707.027,00 |
| 01.06.2022 | 4,50 | 4,54 | 4,16 | 4,18 | -6,90% | 22.864.945,00 |
| 31.05.2022 | 4,52 | 4,60 | 4,37 | 4,49 | -1,32% | 19.970.368,00 |
| 27.05.2022 | 4,61 | 4,68 | 4,34 | 4,55 | -2,36% | 30.422.958,00 |
| 26.05.2022 | 4,39 | 4,75 | 4,35 | 4,66 | 5,43% | 17.103.450,00 |
| 25.05.2022 | 4,28 | 4,47 | 4,26 | 4,42 | 3,76% | 17.127.097,00 |
| 24.05.2022 | 4,40 | 4,43 | 4,24 | 4,26 | -5,12% | 14.462.476,00 |
| 23.05.2022 | 4,74 | 4,75 | 4,45 | 4,49 | -4,87% | 19.350.638,00 |
| 20.05.2022 | 4,93 | 4,96 | 4,55 | 4,72 | -2,88% | 20.280.523,00 |
| 19.05.2022 | 4,78 | 4,97 | 4,69 | 4,86 | 1,46% | 21.098.665,00 |
| 18.05.2022 | 5,01 | 5,17 | 4,76 | 4,79 | -6,81% | 23.769.073,00 |
| 17.05.2022 | 4,98 | 5,17 | 4,89 | 5,14 | 5,33% | 25.498.143,00 |
| 16.05.2022 | 4,59 | 5,07 | 4,47 | 4,88 | 7,49% | 33.265.769,00 |
| 13.05.2022 | 4,52 | 4,71 | 4,50 | 4,54 | 2,25% | 26.091.884,00 |
| 12.05.2022 | 4,00 | 4,50 | 3,89 | 4,44 | 9,36% | 39.737.166,00 |
| 11.05.2022 | 4,19 | 4,43 | 4,05 | 4,06 | -5,36% | 32.397.213,00 |
| 10.05.2022 | 4,55 | 4,57 | 4,15 | 4,29 | -2,28% | 33.567.950,00 |
| 09.05.2022 | 4,65 | 4,66 | 4,36 | 4,39 | -7,38% | 27.649.356,00 |
| 06.05.2022 | 4,86 | 4,89 | 4,58 | 4,74 | -3,07% | 25.751.170,00 |
| 05.05.2022 | 5,16 | 5,24 | 4,84 | 4,89 | -7,74% | 23.661.400,00 |
| 04.05.2022 | 5,15 | 5,35 | 4,96 | 5,30 | 2,32% | 23.131.156,00 |
| 03.05.2022 | 5,15 | 5,40 | 5,14 | 5,18 | -0,96% | 17.594.681,00 |
| 02.05.2022 | 4,94 | 5,24 | 4,87 | 5,23 | 5,02% | 22.811.366,00 |
| 29.04.2022 | 5,01 | 5,33 | 4,97 | 4,98 | -2,54% | 19.082.320,00 |
| 28.04.2022 | 5,04 | 5,17 | 4,81 | 5,11 | 2,00% | 24.078.614,00 |
| 27.04.2022 | 5,06 | 5,20 | 4,91 | 5,01 | -1,18% | 24.161.903,00 |
| 26.04.2022 | 5,23 | 5,32 | 5,04 | 5,07 | -4,34% | 18.834.297,00 |
| 25.04.2022 | 5,18 | 5,36 | 5,10 | 5,30 | 1,15% | 19.921.972,00 |
| 22.04.2022 | 5,24 | 5,48 | 5,16 | 5,24 | 0,00% | 19.052.893,00 |
| 21.04.2022 | 5,47 | 5,58 | 5,23 | 5,24 | -3,14% | 24.028.603,00 |
| 20.04.2022 | 5,76 | 5,77 | 5,40 | 5,41 | -7,20% | 29.438.224,00 |
| 19.04.2022 | 5,78 | 5,95 | 5,61 | 5,83 | 1,57% | 19.049.881,00 |
| 18.04.2022 | 6,02 | 6,03 | 5,68 | 5,74 | -4,65% | 23.689.960,00 |
| 14.04.2022 | 6,30 | 6,36 | 6,02 | 6,02 | -6,23% | 23.546.047,00 |
| 13.04.2022 | 6,24 | 6,50 | 6,12 | 6,42 | 3,05% | 18.731.231,00 |
| 12.04.2022 | 6,42 | 6,80 | 6,13 | 6,23 | -2,20% | 28.275.627,00 |
| 11.04.2022 | 6,22 | 6,53 | 6,05 | 6,37 | -0,47% | 26.150.375,00 |
| 08.04.2022 | 6,37 | 6,60 | 6,26 | 6,40 | -1,23% | 24.381.830,00 |
| 07.04.2022 | 7,12 | 7,12 | 6,40 | 6,48 | -10,62% | 48.637.579,00 |
| 06.04.2022 | 7,75 | 8,15 | 7,16 | 7,25 | 3,13% | 127.554.427,00 |
| 05.04.2022 | 7,45 | 7,50 | 6,91 | 7,03 | -5,64% | 43.653.171,00 |
| 04.04.2022 | 7,45 | 7,52 | 7,05 | 7,45 | -0,40% | 37.621.856,00 |
| 01.04.2022 | 7,90 | 8,32 | 7,35 | 7,48 | -3,73% | 94.990.418,00 |
| 31.03.2022 | 8,16 | 8,23 | 7,62 | 7,77 | -4,55% | 44.694.607,00 |
| 30.03.2022 | 8,34 | 9,08 | 7,98 | 8,14 | -2,16% | 95.808.046,00 |
| 29.03.2022 | 8,07 | 8,71 | 7,72 | 8,32 | 4,13% | 82.740.796,00 |
| 28.03.2022 | 7,99 | 8,39 | 7,61 | 7,99 | -6,66% | 91.841.330,00 |
| 25.03.2022 | 8,08 | 8,66 | 7,25 | 8,56 | 22,81% | 302.811.271,00 |
| 24.03.2022 | 5,82 | 7,07 | 5,68 | 6,97 | 21,85% | 112.670.200,00 |
| 23.03.2022 | 6,07 | 6,30 | 5,69 | 5,72 | 0,70% | 44.943.495,00 |
| 22.03.2022 | 5,33 | 5,71 | 5,29 | 5,68 | 6,77% | 17.571.390,00 |
| 21.03.2022 | 5,48 | 5,54 | 5,27 | 5,32 | -3,45% | 14.960.596,00 |
| 18.03.2022 | 5,38 | 5,60 | 5,30 | 5,51 | 1,85% | 16.502.683,00 |
| 17.03.2022 | 5,21 | 5,44 | 5,18 | 5,41 | 1,50% | 15.838.852,00 |
| 16.03.2022 | 5,06 | 5,37 | 4,99 | 5,33 | 6,60% | 22.171.831,00 |
| 15.03.2022 | 4,92 | 5,02 | 4,78 | 5,00 | 2,46% | 17.489.359,00 |
| 14.03.2022 | 5,17 | 5,20 | 4,81 | 4,88 | -5,97% | 18.710.386,00 |
| 11.03.2022 | 5,46 | 5,46 | 5,18 | 5,19 | -4,24% | 10.546.191,00 |
| 10.03.2022 | 5,35 | 5,43 | 5,22 | 5,42 | -1,45% | 12.281.633,00 |
| 09.03.2022 | 5,41 | 5,62 | 5,39 | 5,50 | 3,77% | 15.836.409,00 |
| 08.03.2022 | 5,10 | 5,45 | 5,00 | 5,30 | 3,52% | 24.246.696,00 |
| 07.03.2022 | 5,29 | 5,38 | 5,11 | 5,12 | -2,29% | 18.564.922,00 |
| 04.03.2022 | 5,48 | 5,62 | 5,16 | 5,24 | -3,32% | 21.603.864,00 |
| 03.03.2022 | 5,84 | 5,86 | 5,37 | 5,42 | -7,03% | 23.185.339,00 |
| 02.03.2022 | 5,87 | 5,88 | 5,59 | 5,83 | -0,34% | 15.712.816,00 |
| 01.03.2022 | 6,11 | 6,12 | 5,78 | 5,85 | -4,10% | 14.021.572,00 |
| 28.02.2022 | 5,93 | 6,20 | 5,87 | 6,10 | 0,66% | 13.842.795,00 |
| 25.02.2022 | 6,22 | 6,23 | 5,93 | 6,06 | -1,78% | 11.057.533,00 |
| 24.02.2022 | 5,50 | 6,18 | 5,43 | 6,17 | 4,40% | 22.123.885,00 |
| 23.02.2022 | 6,21 | 6,38 | 5,89 | 5,91 | -2,96% | 14.026.838,00 |
| 22.02.2022 | 6,17 | 6,36 | 6,03 | 6,09 | -4,69% | 14.213.765,00 |
| 18.02.2022 | 6,73 | 6,80 | 6,32 | 6,39 | -4,77% | 14.586.991,00 |
| 17.02.2022 | 7,06 | 7,19 | 6,66 | 6,71 | -6,81% | 15.178.934,00 |
| 16.02.2022 | 7,07 | 7,48 | 6,92 | 7,20 | 0,70% | 17.451.626,00 |
| 15.02.2022 | 6,91 | 7,19 | 6,85 | 7,15 | 6,40% | 14.703.290,00 |
| 14.02.2022 | 7,11 | 7,33 | 6,69 | 6,72 | -5,62% | 20.311.903,00 |
| 11.02.2022 | 6,92 | 7,36 | 6,84 | 7,12 | 1,71% | 31.709.627,00 |
| 10.02.2022 | 6,70 | 7,39 | 6,54 | 7,00 | 1,16% | 30.866.163,00 |