1,621€
0,29%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,62 | 1,68 | 1,59 | 1,63 | 0,80% | 296.357,00 |
| 17.04.2024 | 1,74 | 1,76 | 1,60 | 1,62 | -6,97% | 244.814,00 |
| 16.04.2024 | 1,68 | 1,78 | 1,65 | 1,74 | 2,27% | 349.541,00 |
| 15.04.2024 | 1,71 | 1,76 | 1,66 | 1,70 | -0,67% | 314.385,00 |
| 12.04.2024 | 1,76 | 1,85 | 1,67 | 1,71 | -3,20% | 429.027,00 |
| 11.04.2024 | 1,89 | 1,92 | 1,75 | 1,77 | -5,36% | 627.035,00 |
| 10.04.2024 | 1,94 | 2,01 | 1,80 | 1,87 | -1,87% | 920.897,00 |
| 09.04.2024 | 2,39 | 2,44 | 1,84 | 1,90 | -20,15% | 2.556.785,00 |
| 08.04.2024 | 2,40 | 2,55 | 2,35 | 2,38 | -0,33% | 822.350,00 |
| 05.04.2024 | 2,47 | 2,53 | 2,29 | 2,39 | -3,40% | 828.608,00 |
| 04.04.2024 | 2,80 | 2,94 | 2,42 | 2,47 | -6,18% | 2.411.817,00 |
| 03.04.2024 | 2,28 | 2,64 | 2,21 | 2,64 | 17,04% | 839.501,00 |
| 02.04.2024 | 2,40 | 2,43 | 2,21 | 2,25 | -1,62% | 772.073,00 |
| 28.03.2024 | 2,32 | 2,43 | 2,22 | 2,29 | 0,35% | 942.400,00 |
| 27.03.2024 | 2,17 | 2,33 | 2,08 | 2,28 | 7,34% | 655.777,00 |
| 26.03.2024 | 1,96 | 2,27 | 1,90 | 2,13 | 7,97% | 897.631,00 |
| 25.03.2024 | 2,20 | 2,35 | 1,95 | 1,97 | -7,73% | 2.452.312,00 |
| 22.03.2024 | 1,84 | 2,19 | 1,78 | 2,13 | 17,58% | 1.508.627,00 |
| 21.03.2024 | 1,81 | 1,85 | 1,76 | 1,82 | 1,28% | 217.418,00 |
| 20.03.2024 | 1,79 | 1,86 | 1,75 | 1,79 | -0,99% | 267.410,00 |
| 19.03.2024 | 1,79 | 1,81 | 1,68 | 1,81 | 0,56% | 340.184,00 |
| 18.03.2024 | 1,74 | 1,87 | 1,62 | 1,80 | 11,94% | 824.563,00 |
| 15.03.2024 | 1,47 | 1,62 | 1,47 | 1,61 | 8,28% | 193.796,00 |
| 14.03.2024 | 1,54 | 1,55 | 1,47 | 1,49 | -2,94% | 242.132,00 |
| 13.03.2024 | 1,52 | 1,57 | 1,52 | 1,53 | 0,39% | 78.217,00 |
| 12.03.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -0,78% | 255.674,00 |
| 11.03.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -1,60% | 160.450,00 |
| 08.03.2024 | 1,52 | 1,61 | 1,50 | 1,56 | 4,41% | 353.939,00 |
| 07.03.2024 | 1,51 | 1,53 | 1,47 | 1,50 | -0,99% | 126.602,00 |
| 06.03.2024 | 1,51 | 1,56 | 1,50 | 1,51 | -0,92% | 98.623,00 |
| 05.03.2024 | 1,54 | 1,58 | 1,51 | 1,52 | -2,87% | 220.554,00 |
| 04.03.2024 | 1,61 | 1,62 | 1,53 | 1,57 | -1,26% | 179.821,00 |
| 01.03.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -0,50% | 227.291,00 |
| 29.02.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -1,18% | 120.262,00 |
| 28.02.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -3,92% | 137.845,00 |
| 27.02.2024 | 1,62 | 1,70 | 1,58 | 1,68 | 4,02% | 137.713,00 |
| 26.02.2024 | 1,65 | 1,65 | 1,58 | 1,62 | -0,80% | 134.821,00 |
| 23.02.2024 | 1,68 | 1,76 | 1,58 | 1,63 | -1,69% | 631.958,00 |
| 22.02.2024 | 1,68 | 1,70 | 1,62 | 1,66 | 0,55% | 155.974,00 |
| 21.02.2024 | 1,69 | 1,69 | 1,62 | 1,65 | -0,96% | 210.061,00 |
| 20.02.2024 | 1,76 | 1,79 | 1,66 | 1,67 | -4,86% | 176.364,00 |
| 19.02.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -1,80% | 73.098,00 |
| 16.02.2024 | 1,74 | 1,78 | 1,69 | 1,78 | 2,95% | 113.462,00 |
| 15.02.2024 | 1,70 | 1,76 | 1,69 | 1,73 | 0,17% | 157.569,00 |
| 14.02.2024 | 1,69 | 1,73 | 1,63 | 1,73 | 3,72% | 191.239,00 |
| 13.02.2024 | 1,75 | 1,78 | 1,65 | 1,67 | -5,77% | 146.835,00 |
| 12.02.2024 | 1,75 | 1,78 | 1,71 | 1,77 | 0,63% | 171.103,00 |
| 09.02.2024 | 1,77 | 1,80 | 1,74 | 1,76 | 0,92% | 130.952,00 |
| 08.02.2024 | 1,75 | 1,80 | 1,73 | 1,74 | -1,53% | 112.855,00 |
| 07.02.2024 | 1,82 | 1,85 | 1,75 | 1,77 | -3,34% | 192.462,00 |
| 06.02.2024 | 1,71 | 1,84 | 1,68 | 1,83 | 7,71% | 206.950,00 |
| 05.02.2024 | 1,76 | 1,78 | 1,69 | 1,70 | -3,25% | 254.947,00 |
| 02.02.2024 | 1,84 | 1,86 | 1,71 | 1,76 | -3,89% | 174.686,00 |
| 01.02.2024 | 1,71 | 1,85 | 1,69 | 1,83 | 7,60% | 100.564,00 |
| 31.01.2024 | 1,79 | 1,81 | 1,68 | 1,70 | -3,85% | 74.415,00 |
| 30.01.2024 | 1,83 | 1,83 | 1,75 | 1,77 | -3,66% | 130.310,00 |
| 29.01.2024 | 1,80 | 1,83 | 1,72 | 1,83 | 4,27% | 268.139,00 |
| 26.01.2024 | 1,83 | 1,85 | 1,76 | 1,76 | -4,20% | 102.009,00 |
| 25.01.2024 | 1,82 | 1,85 | 1,80 | 1,83 | 0,60% | 86.835,00 |
| 24.01.2024 | 1,85 | 1,89 | 1,80 | 1,82 | -2,41% | 96.633,00 |
| 23.01.2024 | 1,86 | 1,92 | 1,85 | 1,87 | -0,11% | 72.845,00 |
| 22.01.2024 | 1,84 | 1,90 | 1,82 | 1,87 | 2,58% | 113.520,00 |
| 19.01.2024 | 1,76 | 1,83 | 1,73 | 1,82 | 1,67% | 288.682,00 |
| 18.01.2024 | 1,87 | 1,94 | 1,79 | 1,79 | -5,53% | 141.155,00 |
| 17.01.2024 | 1,95 | 1,95 | 1,85 | 1,90 | -0,11% | 222.819,00 |
| 16.01.2024 | 1,77 | 1,95 | 1,74 | 1,90 | 6,74% | 312.645,00 |
| 15.01.2024 | 1,74 | 1,81 | 1,74 | 1,78 | 4,03% | 193.112,00 |
| 12.01.2024 | 1,75 | 1,78 | 1,69 | 1,71 | -1,95% | 226.230,00 |
| 11.01.2024 | 1,84 | 1,86 | 1,69 | 1,75 | -4,12% | 335.198,00 |
| 10.01.2024 | 1,99 | 1,99 | 1,75 | 1,82 | -5,99% | 337.499,00 |
| 09.01.2024 | 2,18 | 2,30 | 1,93 | 1,94 | -9,53% | 650.938,00 |
| 08.01.2024 | 2,10 | 2,18 | 2,05 | 2,14 | 2,79% | 262.496,00 |
| 05.01.2024 | 2,10 | 2,15 | 2,01 | 2,08 | 0,29% | 236.224,00 |
| 04.01.2024 | 2,14 | 2,16 | 2,01 | 2,08 | -0,76% | 163.433,00 |
| 03.01.2024 | 2,05 | 2,20 | 1,95 | 2,09 | 2,95% | 154.914,00 |
| 02.01.2024 | 2,17 | 2,18 | 2,00 | 2,03 | -9,61% | 240.047,00 |
| 29.12.2023 | 2,24 | 2,27 | 2,18 | 2,25 | 3,88% | 156.161,00 |
| 28.12.2023 | 2,05 | 2,27 | 2,00 | 2,16 | 7,55% | 569.270,00 |
| 27.12.2023 | 2,07 | 2,16 | 2,01 | 2,01 | 1,87% | 665.899,00 |
| 22.12.2023 | 1,86 | 2,07 | 1,81 | 1,98 | 6,24% | 517.018,00 |
| 21.12.2023 | 1,83 | 1,88 | 1,80 | 1,86 | 1,47% | 159.022,00 |
| 20.12.2023 | 1,86 | 2,07 | 1,81 | 1,83 | -2,14% | 352.227,00 |
| 19.12.2023 | 1,80 | 1,87 | 1,79 | 1,87 | 3,48% | 147.823,00 |
| 18.12.2023 | 1,85 | 1,89 | 1,79 | 1,81 | -4,03% | 100.540,00 |
| 15.12.2023 | 1,87 | 1,96 | 1,84 | 1,89 | 1,29% | 91.867,00 |
| 14.12.2023 | 1,76 | 1,92 | 1,73 | 1,86 | 6,83% | 247.805,00 |
| 13.12.2023 | 1,65 | 1,77 | 1,62 | 1,74 | 4,25% | 128.995,00 |
| 12.12.2023 | 1,73 | 1,74 | 1,64 | 1,67 | -1,76% | 71.560,00 |
| 11.12.2023 | 1,79 | 1,79 | 1,70 | 1,70 | -4,81% | 52.175,00 |
| 08.12.2023 | 1,72 | 1,79 | 1,70 | 1,79 | 4,56% | 123.919,00 |
| 07.12.2023 | 1,70 | 1,76 | 1,66 | 1,71 | 0,18% | 104.584,00 |
| 06.12.2023 | 1,75 | 1,79 | 1,71 | 1,71 | -7,98% | 165.253,00 |
| 05.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -2,73% | 374.180,00 |
| 04.12.2023 | 1,75 | 1,92 | 1,70 | 1,91 | 9,35% | 280.103,00 |
| 01.12.2023 | 1,65 | 1,75 | 1,63 | 1,74 | 6,22% | 102.002,00 |
| 30.11.2023 | 1,68 | 1,69 | 1,62 | 1,64 | 0,80% | 91.051,00 |
| 29.11.2023 | 1,60 | 1,71 | 1,60 | 1,63 | 1,81% | 60.914,00 |
| 28.11.2023 | 1,63 | 1,65 | 1,58 | 1,60 | -0,99% | 81.299,00 |
| 27.11.2023 | 1,64 | 1,68 | 1,62 | 1,62 | -1,52% | 113.456,00 |
| 24.11.2023 | 1,65 | 1,68 | 1,62 | 1,64 | -0,30% | 29.604,00 |