1,921$
11,02%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 1,82 | 2,04 | 1,74 | 1,92 | 10,98% | 63.746.631,00 |
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 | -4,19% | 11.860.123,00 |
13.03.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,60% | 7.708.769,00 |
12.03.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,60% | 8.415.140,00 |
11.03.2024 | 1,69 | 1,73 | 1,67 | 1,67 | -1,76% | 10.327.499,00 |
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% | 17.575.149,00 |
06.03.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -0,61% | 20.293.287,00 |
05.03.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -2,37% | 20.567.924,00 |
04.03.2024 | 1,73 | 1,74 | 1,67 | 1,69 | -2,31% | 17.135.602,00 |
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% | 13.780.047,00 |
28.02.2024 | 1,80 | 1,81 | 1,75 | 1,75 | -3,31% | 13.523.296,00 |
27.02.2024 | 1,75 | 1,85 | 1,74 | 1,81 | 4,02% | 17.317.439,00 |
26.02.2024 | 1,74 | 1,78 | 1,71 | 1,74 | -1,14% | 13.657.343,00 |
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% | 14.864.303,00 |
21.02.2024 | 1,80 | 1,81 | 1,75 | 1,78 | -1,65% | 17.472.026,00 |
20.02.2024 | 1,91 | 1,91 | 1,80 | 1,81 | -5,73% | 17.267.188,00 |
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% | 15.823.666,00 |
14.02.2024 | 1,82 | 1,85 | 1,75 | 1,83 | 3,39% | 21.726.623,00 |
13.02.2024 | 1,85 | 1,86 | 1,76 | 1,77 | -6,60% | 27.038.418,00 |
12.02.2024 | 1,88 | 1,92 | 1,85 | 1,90 | 0,80% | 18.182.125,00 |
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% | 15.790.931,00 |
07.02.2024 | 1,95 | 1,95 | 1,87 | 1,89 | -4,06% | 18.407.210,00 |
06.02.2024 | 1,83 | 1,97 | 1,80 | 1,97 | 8,84% | 26.169.724,00 |
05.02.2024 | 1,88 | 1,90 | 1,81 | 1,81 | -3,72% | 16.503.249,00 |
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% | 28.183.425,00 |
31.01.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -4,21% | 21.727.345,00 |
30.01.2024 | 1,94 | 1,96 | 1,90 | 1,90 | -3,06% | 11.734.244,00 |
29.01.2024 | 1,91 | 1,98 | 1,86 | 1,96 | 2,62% | 17.246.012,00 |
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% | 14.727.874,00 |
24.01.2024 | 2,05 | 2,06 | 1,95 | 1,97 | -2,96% | 17.860.139,00 |
23.01.2024 | 2,05 | 2,09 | 2,00 | 2,03 | 0,00% | 12.763.804,00 |
22.01.2024 | 1,99 | 2,08 | 1,98 | 2,03 | 1,50% | 15.071.483,00 |
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% | 22.699.109,00 |
17.01.2024 | 2,04 | 2,12 | 2,01 | 2,06 | -1,44% | 21.443.975,00 |
16.01.2024 | 1,92 | 2,11 | 1,89 | 2,09 | 11,76% | 38.976.127,00 |
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% | 35.939.468,00 |
10.01.2024 | 2,11 | 2,11 | 1,92 | 2,01 | -4,74% | 38.811.066,00 |
09.01.2024 | 2,47 | 2,54 | 2,10 | 2,11 | -9,83% | 58.630.246,00 |
08.01.2024 | 2,31 | 2,38 | 2,25 | 2,34 | 2,63% | 27.976.340,00 |
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% | 27.077.560,00 |
03.01.2024 | 2,18 | 2,43 | 2,12 | 2,30 | 3,60% | 36.108.714,00 |
02.01.2024 | 2,27 | 2,40 | 2,19 | 2,22 | -3,48% | 24.755.066,00 |
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% | 35.749.372,00 |
27.12.2023 | 2,30 | 2,39 | 2,23 | 2,24 | -2,18% | 33.038.574,00 |
26.12.2023 | 2,26 | 2,33 | 2,13 | 2,29 | 4,57% | 28.897.603,00 |
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% | 23.350.704,00 |
20.12.2023 | 2,03 | 2,26 | 1,98 | 2,01 | -2,20% | 40.933.208,00 |
19.12.2023 | 1,99 | 2,06 | 1,98 | 2,05 | 3,02% | 15.428.408,00 |
18.12.2023 | 2,06 | 2,06 | 1,95 | 1,99 | -3,16% | 18.373.303,00 |
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% | 36.696.223,00 |
13.12.2023 | 1,80 | 1,92 | 1,75 | 1,91 | 6,11% | 20.077.654,00 |
12.12.2023 | 1,85 | 1,85 | 1,77 | 1,80 | -2,70% | 12.859.154,00 |
11.12.2023 | 1,90 | 1,93 | 1,83 | 1,85 | -3,65% | 17.755.206,00 |
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% | 16.107.793,00 |
06.12.2023 | 1,90 | 1,93 | 1,83 | 1,84 | -1,08% | 12.656.603,00 |
05.12.2023 | 2,02 | 2,09 | 1,85 | 1,86 | -9,27% | 22.826.096,00 |
04.12.2023 | 1,89 | 2,09 | 1,89 | 2,05 | 7,89% | 23.704.587,00 |
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% | 10.468.711,00 |
29.11.2023 | 1,79 | 1,88 | 1,79 | 1,81 | 2,26% | 12.084.402,00 |
28.11.2023 | 1,77 | 1,79 | 1,72 | 1,77 | 0,00% | 8.381.590,00 |
27.11.2023 | 1,78 | 1,83 | 1,76 | 1,77 | -1,67% | 7.195.389,00 |
24.11.2023 | 1,79 | 1,84 | 1,78 | 1,80 | 0,56% | 3.646.953,00 |
22.11.2023 | 1,80 | 1,83 | 1,77 | 1,79 | 1,13% | 6.140.256,00 |
21.11.2023 | 1,82 | 1,82 | 1,75 | 1,77 | -2,75% | 8.539.535,00 |
20.11.2023 | 1,84 | 1,88 | 1,81 | 1,82 | -0,55% | 11.640.345,00 |
17.11.2023 | 1,77 | 1,84 | 1,73 | 1,83 | 4,57% | 12.964.365,00 |
16.11.2023 | 1,81 | 1,82 | 1,73 | 1,75 | -3,84% | 9.014.064,00 |
15.11.2023 | 1,76 | 1,91 | 1,75 | 1,82 | 5,20% | 17.859.794,00 |
14.11.2023 | 1,72 | 1,77 | 1,69 | 1,73 | 2,98% | 12.789.771,00 |
13.11.2023 | 1,66 | 1,70 | 1,61 | 1,68 | 0,60% | 7.795.825,00 |
10.11.2023 | 1,67 | 1,70 | 1,61 | 1,67 | 0,18% | 10.756.544,00 |
09.11.2023 | 1,77 | 1,78 | 1,66 | 1,67 | -4,20% | 12.673.360,00 |
08.11.2023 | 1,84 | 1,84 | 1,73 | 1,74 | -2,79% | 9.417.785,00 |
07.11.2023 | 1,83 | 1,85 | 1,79 | 1,79 | -2,19% | 10.174.028,00 |
06.11.2023 | 1,97 | 1,98 | 1,82 | 1,83 | -4,69% | 12.395.143,00 |
03.11.2023 | 1,89 | 1,99 | 1,86 | 1,92 | 5,49% | 11.922.435,00 |
02.11.2023 | 1,75 | 1,88 | 1,73 | 1,82 | 5,20% | 10.713.758,00 |
01.11.2023 | 1,79 | 1,80 | 1,71 | 1,73 | -3,89% | 8.917.162,00 |
31.10.2023 | 1,73 | 1,81 | 1,72 | 1,80 | 4,05% | 9.577.001,00 |
30.10.2023 | 1,73 | 1,79 | 1,70 | 1,73 | 1,17% | 11.544.739,00 |
27.10.2023 | 1,79 | 1,80 | 1,71 | 1,71 | -3,93% | 10.459.966,00 |
26.10.2023 | 1,79 | 1,83 | 1,75 | 1,78 | -0,84% | 11.679.924,00 |
25.10.2023 | 1,92 | 1,93 | 1,79 | 1,80 | -6,99% | 11.485.157,00 |
24.10.2023 | 1,79 | 1,95 | 1,78 | 1,93 | 8,43% | 14.247.628,00 |