1,748$
-4,98%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 1,79 | 1,80 | 1,74 | 1,75 | -4,89% | 17.849.870,00 |
24.04.2024 | 1,83 | 1,85 | 1,78 | 1,84 | 0,00% | 17.933.233,00 |
23.04.2024 | 1,72 | 1,87 | 1,71 | 1,84 | 6,36% | 25.194.421,00 |
22.04.2024 | 1,75 | 1,77 | 1,65 | 1,73 | 0,00% | 22.870.437,00 |
19.04.2024 | 1,71 | 1,76 | 1,70 | 1,73 | 0,58% | 20.678.885,00 |
18.04.2024 | 1,75 | 1,79 | 1,69 | 1,72 | 0,29% | 30.521.569,00 |
17.04.2024 | 1,85 | 1,88 | 1,70 | 1,72 | -6,28% | 40.091.224,00 |
16.04.2024 | 1,76 | 1,89 | 1,75 | 1,83 | 2,23% | 38.554.677,00 |
15.04.2024 | 1,84 | 1,87 | 1,76 | 1,79 | -1,65% | 32.565.190,00 |
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% | 42.051.496,00 |
10.04.2024 | 1,97 | 2,17 | 1,96 | 2,02 | -1,70% | 34.913.141,00 |
09.04.2024 | 2,12 | 2,25 | 2,00 | 2,06 | -20,47% | 80.329.892,00 |
08.04.2024 | 2,59 | 2,77 | 2,54 | 2,58 | -0,43% | 38.801.070,00 |
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% | 82.430.323,00 |
03.04.2024 | 2,41 | 2,85 | 2,35 | 2,85 | 17,98% | 75.019.774,00 |
02.04.2024 | 2,41 | 2,57 | 2,37 | 2,42 | -0,62% | 43.468.212,00 |
01.04.2024 | 2,44 | 2,48 | 2,33 | 2,43 | -1,62% | 35.787.989,00 |
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% | 61.091.557,00 |
26.03.2024 | 2,09 | 2,46 | 2,07 | 2,31 | 7,44% | 70.707.053,00 |
25.03.2024 | 2,31 | 2,37 | 2,11 | 2,15 | -6,93% | 53.809.431,00 |
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 | -1,52% | 26.251.084,00 |
20.03.2024 | 1,96 | 2,02 | 1,88 | 1,98 | 3,13% | 37.636.284,00 |
19.03.2024 | 1,87 | 1,96 | 1,80 | 1,92 | 0,00% | 31.023.477,00 |
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 |