1,720$
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,71 | 1,76 | 1,71 | 1,73 | 0,29% | 1.621.719,00 |
| 18.04.2024 | 1,75 | 1,79 | 1,69 | 1,72 | 0,29% | 29.821.425,00 |
| 17.04.2024 | 1,85 | 1,88 | 1,70 | 1,72 | -6,28% | 39.463.652,00 |
| 16.04.2024 | 1,76 | 1,89 | 1,75 | 1,83 | 2,23% | 38.191.216,00 |
| 15.04.2024 | 1,84 | 1,87 | 1,76 | 1,79 | -1,65% | 31.821.071,00 |
| 12.04.2024 | 1,89 | 1,97 | 1,78 | 1,82 | -4,21% | 36.449.198,00 |
| 11.04.2024 | 2,03 | 2,03 | 1,87 | 1,90 | -5,94% | 40.937.780,00 |
| 10.04.2024 | 1,97 | 2,17 | 1,96 | 2,02 | -1,70% | 34.505.587,00 |
| 09.04.2024 | 2,12 | 2,25 | 2,00 | 2,06 | -20,47% | 79.582.822,00 |
| 08.04.2024 | 2,59 | 2,77 | 2,54 | 2,58 | -0,43% | 37.747.242,00 |
| 05.04.2024 | 2,61 | 2,74 | 2,49 | 2,60 | -2,81% | 40.067.508,00 |
| 04.04.2024 | 2,95 | 2,97 | 2,63 | 2,67 | -6,29% | 81.206.192,00 |
| 03.04.2024 | 2,41 | 2,85 | 2,35 | 2,85 | 17,98% | 69.610.194,00 |
| 02.04.2024 | 2,41 | 2,57 | 2,37 | 2,42 | -0,62% | 42.960.397,00 |
| 01.04.2024 | 2,44 | 2,48 | 2,33 | 2,43 | -1,62% | 35.341.914,00 |
| 28.03.2024 | 2,48 | 2,64 | 2,40 | 2,47 | -0,40% | 51.923.745,00 |
| 27.03.2024 | 2,33 | 2,53 | 2,24 | 2,48 | 7,36% | 60.129.235,00 |
| 26.03.2024 | 2,09 | 2,46 | 2,07 | 2,31 | 7,44% | 69.828.497,00 |
| 25.03.2024 | 2,31 | 2,37 | 2,11 | 2,15 | -6,93% | 53.315.406,00 |
| 22.03.2024 | 1,98 | 2,37 | 1,94 | 2,31 | 18,46% | 96.072.271,00 |
| 21.03.2024 | 1,96 | 2,02 | 1,91 | 1,95 | -1,27% | 26.092.172,00 |
| 20.03.2024 | 1,96 | 2,02 | 1,88 | 1,98 | 2,86% | 36.965.283,00 |
| 19.03.2024 | 1,87 | 1,96 | 1,80 | 1,92 | 0,00% | 29.514.417,00 |
| 18.03.2024 | 1,82 | 2,04 | 1,74 | 1,92 | 10,98% | 63.038.258,00 |
| 15.03.2024 | 1,63 | 1,74 | 1,61 | 1,73 | 8,12% | 24.236.854,00 |
| 14.03.2024 | 1,67 | 1,68 | 1,60 | 1,60 | -4,76% | 11.700.825,00 |
| 13.03.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,00% | 7.541.201,00 |
| 12.03.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,30% | 8.245.697,00 |
| 11.03.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -1,47% | 10.142.844,00 |
| 08.03.2024 | 1,67 | 1,77 | 1,66 | 1,70 | 3,66% | 23.667.151,00 |
| 07.03.2024 | 1,64 | 1,67 | 1,60 | 1,64 | 0,00% | 17.417.599,00 |
| 06.03.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -0,61% | 20.075.048,00 |
| 05.03.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -2,37% | 20.402.034,00 |
| 04.03.2024 | 1,73 | 1,74 | 1,67 | 1,69 | -2,31% | 16.852.778,00 |
| 01.03.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -0,57% | 11.366.070,00 |
| 29.02.2024 | 1,76 | 1,78 | 1,72 | 1,74 | -0,57% | 12.805.544,00 |
| 28.02.2024 | 1,80 | 1,81 | 1,75 | 1,75 | -3,31% | 13.395.875,00 |
| 27.02.2024 | 1,75 | 1,85 | 1,74 | 1,81 | 4,02% | 17.043.947,00 |
| 26.02.2024 | 1,74 | 1,78 | 1,71 | 1,74 | -1,14% | 13.483.008,00 |
| 23.02.2024 | 1,80 | 1,81 | 1,71 | 1,76 | -1,68% | 20.911.472,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,75 | 1,79 | 0,56% | 14.688.655,00 |
| 21.02.2024 | 1,80 | 1,81 | 1,75 | 1,78 | -1,65% | 17.220.733,00 |
| 20.02.2024 | 1,91 | 1,91 | 1,80 | 1,81 | -5,73% | 16.877.924,00 |
| 16.02.2024 | 1,84 | 1,92 | 1,81 | 1,92 | 3,78% | 20.466.174,00 |
| 15.02.2024 | 1,84 | 1,89 | 1,82 | 1,85 | 1,09% | 15.701.618,00 |
| 14.02.2024 | 1,82 | 1,85 | 1,75 | 1,83 | 3,39% | 21.376.730,00 |
| 13.02.2024 | 1,85 | 1,86 | 1,76 | 1,77 | -6,60% | 26.388.802,00 |
| 12.02.2024 | 1,88 | 1,92 | 1,85 | 1,90 | 0,80% | 17.645.922,00 |
| 09.02.2024 | 1,91 | 1,95 | 1,87 | 1,88 | -0,53% | 15.080.558,00 |
| 08.02.2024 | 1,91 | 1,92 | 1,87 | 1,89 | 0,00% | 15.389.968,00 |
| 07.02.2024 | 1,95 | 1,95 | 1,87 | 1,89 | -4,06% | 18.156.124,00 |
| 06.02.2024 | 1,83 | 1,97 | 1,80 | 1,97 | 8,84% | 25.803.848,00 |
| 05.02.2024 | 1,88 | 1,90 | 1,81 | 1,81 | -3,72% | 16.021.032,00 |
| 02.02.2024 | 1,95 | 1,97 | 1,85 | 1,88 | -4,08% | 26.204.129,00 |
| 01.02.2024 | 1,84 | 2,01 | 1,84 | 1,96 | 7,69% | 27.759.269,00 |
| 31.01.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -4,21% | 21.224.609,00 |
| 30.01.2024 | 1,94 | 1,96 | 1,90 | 1,90 | -3,06% | 11.545.573,00 |
| 29.01.2024 | 1,91 | 1,98 | 1,86 | 1,96 | 2,62% | 17.097.538,00 |
| 26.01.2024 | 1,98 | 2,01 | 1,91 | 1,91 | -4,02% | 12.952.756,00 |
| 25.01.2024 | 1,99 | 2,02 | 1,95 | 1,99 | 1,02% | 14.662.718,00 |
| 24.01.2024 | 2,05 | 2,06 | 1,95 | 1,97 | -2,96% | 17.592.865,00 |
| 23.01.2024 | 2,05 | 2,09 | 2,00 | 2,03 | 0,00% | 12.670.764,00 |
| 22.01.2024 | 1,99 | 2,08 | 1,98 | 2,03 | 1,50% | 15.003.202,00 |
| 19.01.2024 | 1,95 | 2,00 | 1,89 | 2,00 | 3,09% | 21.473.792,00 |
| 18.01.2024 | 2,08 | 2,11 | 1,94 | 1,94 | -5,83% | 22.407.184,00 |
| 17.01.2024 | 2,04 | 2,12 | 2,01 | 2,06 | -1,44% | 21.191.721,00 |
| 16.01.2024 | 1,92 | 2,11 | 1,89 | 2,09 | 11,76% | 38.390.655,00 |
| 12.01.2024 | 1,93 | 1,97 | 1,84 | 1,87 | -2,09% | 29.131.120,00 |
| 11.01.2024 | 1,97 | 2,01 | 1,85 | 1,91 | -4,98% | 35.229.161,00 |
| 10.01.2024 | 2,11 | 2,11 | 1,92 | 2,01 | -4,74% | 38.435.475,00 |
| 09.01.2024 | 2,47 | 2,54 | 2,10 | 2,11 | -9,83% | 58.043.475,00 |
| 08.01.2024 | 2,31 | 2,38 | 2,25 | 2,34 | 2,63% | 27.636.957,00 |
| 05.01.2024 | 2,23 | 2,37 | 2,21 | 2,28 | -0,22% | 21.576.829,00 |
| 04.01.2024 | 2,33 | 2,33 | 2,20 | 2,29 | -0,65% | 26.766.176,00 |
| 03.01.2024 | 2,18 | 2,43 | 2,12 | 2,30 | 3,60% | 35.749.699,00 |
| 02.01.2024 | 2,27 | 2,40 | 2,19 | 2,22 | -3,48% | 24.610.639,00 |
| 29.12.2023 | 2,45 | 2,50 | 2,29 | 2,30 | -4,56% | 28.311.811,00 |
| 28.12.2023 | 2,26 | 2,52 | 2,21 | 2,41 | 7,59% | 35.559.111,00 |
| 27.12.2023 | 2,30 | 2,39 | 2,23 | 2,24 | -2,18% | 32.829.928,00 |
| 26.12.2023 | 2,26 | 2,33 | 2,13 | 2,29 | 4,57% | 28.619.562,00 |
| 22.12.2023 | 2,01 | 2,29 | 2,00 | 2,19 | 7,88% | 45.317.894,00 |
| 21.12.2023 | 2,06 | 2,06 | 1,97 | 2,03 | 1,25% | 23.204.636,00 |
| 20.12.2023 | 2,03 | 2,26 | 1,98 | 2,01 | -2,20% | 40.568.005,00 |
| 19.12.2023 | 1,99 | 2,06 | 1,98 | 2,05 | 3,02% | 15.344.641,00 |
| 18.12.2023 | 2,06 | 2,06 | 1,95 | 1,99 | -3,16% | 18.021.730,00 |
| 15.12.2023 | 2,07 | 2,11 | 2,00 | 2,06 | -0,48% | 20.742.642,00 |
| 14.12.2023 | 1,94 | 2,11 | 1,93 | 2,07 | 8,12% | 35.797.100,00 |
| 13.12.2023 | 1,80 | 1,92 | 1,75 | 1,91 | 6,11% | 19.512.885,00 |
| 12.12.2023 | 1,85 | 1,85 | 1,77 | 1,80 | -2,70% | 12.772.623,00 |
| 11.12.2023 | 1,90 | 1,93 | 1,83 | 1,85 | -3,65% | 17.454.577,00 |
| 08.12.2023 | 1,86 | 1,93 | 1,83 | 1,92 | 3,50% | 14.542.810,00 |
| 07.12.2023 | 1,84 | 1,87 | 1,78 | 1,86 | 0,82% | 15.861.638,00 |
| 06.12.2023 | 1,90 | 1,93 | 1,83 | 1,84 | -1,08% | 12.284.172,00 |
| 05.12.2023 | 2,02 | 2,09 | 1,85 | 1,86 | -9,27% | 22.476.331,00 |
| 04.12.2023 | 1,89 | 2,09 | 1,89 | 2,05 | 7,89% | 23.424.208,00 |
| 01.12.2023 | 1,79 | 1,91 | 1,77 | 1,90 | 5,56% | 14.440.714,00 |
| 30.11.2023 | 1,81 | 1,83 | 1,76 | 1,80 | -0,55% | 8.919.063,00 |
| 29.11.2023 | 1,79 | 1,88 | 1,79 | 1,81 | 2,26% | 12.025.151,00 |
| 28.11.2023 | 1,77 | 1,79 | 1,72 | 1,77 | 0,00% | 8.316.330,00 |
| 27.11.2023 | 1,78 | 1,83 | 1,76 | 1,77 | -1,67% | 7.133.355,00 |