Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 4,59 | 4,66 | 4,44 | 4,53 | 0,22% | 3.800.418,00 |
| 02.09.2026 | 4,47 | 4,67 | 4,46 | 4,52 | 0,44% | 3.219.741,00 |
| 01.09.2026 | 4,52 | 4,68 | 4,48 | 4,50 | -1,53% | 3.485.264,00 |
| 31.08.2026 | 4,54 | 4,63 | 4,50 | 4,57 | -0,44% | 2.436.375,00 |
| 28.08.2026 | 4,55 | 4,66 | 4,49 | 4,59 | 0,44% | 3.377.149,00 |
| 27.08.2026 | 4,69 | 4,70 | 4,51 | 4,57 | -1,51% | 2.873.829,00 |
| 26.08.2026 | 4,84 | 4,86 | 4,60 | 4,64 | -4,92% | 4.159.383,00 |
| 25.08.2026 | 4,70 | 4,95 | 4,65 | 4,88 | 3,39% | 3.494.749,00 |
| 24.08.2026 | 4,80 | 4,80 | 4,61 | 4,72 | -2,48% | 3.096.815,00 |
| 21.08.2026 | 4,71 | 4,94 | 4,71 | 4,84 | 3,64% | 4.314.567,00 |
| 20.08.2026 | 4,76 | 4,81 | 4,55 | 4,67 | -3,31% | 3.755.263,00 |
| 19.08.2026 | 4,49 | 4,86 | 4,49 | 4,83 | 8,05% | 5.615.493,00 |
| 18.08.2026 | 4,42 | 4,58 | 4,38 | 4,47 | -0,22% | 2.792.979,00 |
| 17.08.2026 | 4,69 | 4,71 | 4,47 | 4,48 | -4,07% | 3.132.672,00 |
| 14.08.2026 | 4,70 | 4,71 | 4,52 | 4,67 | -0,64% | 3.269.924,00 |
| 13.08.2026 | 4,66 | 4,83 | 4,66 | 4,70 | 0,43% | 2.859.059,00 |
| 12.08.2026 | 4,75 | 4,78 | 4,63 | 4,68 | -2,09% | 2.971.246,00 |
| 11.08.2026 | 4,51 | 4,78 | 4,45 | 4,78 | 8,14% | 5.685.481,00 |
| 10.08.2026 | 4,53 | 4,61 | 4,33 | 4,42 | -3,28% | 3.809.534,00 |
| 07.08.2026 | 4,55 | 4,62 | 4,51 | 4,57 | 2,93% | 3.478.458,00 |
| 06.08.2026 | 4,44 | 4,56 | 4,36 | 4,44 | 0,34% | 3.949.855,00 |
| 05.08.2026 | 4,59 | 4,63 | 4,36 | 4,43 | -4,63% | 4.652.562,00 |
| 04.08.2026 | 4,64 | 4,70 | 4,47 | 4,64 | 0,00% | 6.409.434,00 |
| 03.08.2026 | 4,65 | 4,94 | 4,59 | 4,64 | 2,20% | 5.998.174,00 |
| 31.07.2026 | 4,22 | 4,56 | 4,14 | 4,54 | 8,10% | 6.391.576,00 |
| 30.07.2026 | 3,96 | 4,25 | 3,94 | 4,20 | 5,26% | 7.856.875,00 |
| 29.07.2026 | 4,03 | 4,04 | 3,67 | 3,99 | -0,99% | 12.360.387,00 |
| 28.07.2026 | 4,00 | 4,10 | 3,98 | 4,03 | 0,00% | 5.144.246,00 |
| 27.07.2026 | 3,91 | 4,08 | 3,91 | 4,03 | 3,87% | 3.718.882,00 |
| 24.07.2026 | 4,00 | 4,02 | 3,80 | 3,88 | -2,76% | 6.581.541,00 |
| 23.07.2026 | 4,12 | 4,13 | 3,93 | 3,99 | -4,09% | 4.045.320,00 |
| 22.07.2026 | 4,27 | 4,32 | 4,16 | 4,16 | -1,89% | 2.819.998,00 |
| 21.07.2026 | 4,23 | 4,32 | 4,20 | 4,24 | 0,24% | 4.070.956,00 |
| 20.07.2026 | 4,30 | 4,34 | 4,20 | 4,23 | -1,63% | 2.991.279,00 |
| 17.07.2026 | 4,35 | 4,36 | 4,25 | 4,30 | -1,15% | 2.396.861,00 |
| 16.07.2026 | 4,39 | 4,43 | 4,32 | 4,35 | -0,68% | 3.039.405,00 |
| 15.07.2026 | 4,42 | 4,54 | 4,31 | 4,38 | 0,00% | 3.547.450,00 |
| 14.07.2026 | 4,41 | 4,51 | 4,27 | 4,38 | -1,79% | 3.435.048,00 |
| 13.07.2026 | 4,42 | 4,59 | 4,36 | 4,46 | 0,90% | 3.812.422,00 |
| 10.07.2026 | 4,44 | 4,53 | 4,38 | 4,42 | 0,68% | 3.131.194,00 |
| 09.07.2026 | 4,33 | 4,45 | 4,31 | 4,39 | 0,46% | 3.182.941,00 |
| 08.07.2026 | 4,27 | 4,44 | 4,20 | 4,37 | 1,39% | 4.010.120,00 |
| 07.07.2026 | 4,45 | 4,45 | 4,26 | 4,31 | -1,60% | 3.432.895,00 |
| 06.07.2026 | 4,60 | 4,66 | 4,36 | 4,38 | -5,19% | 4.834.414,00 |
| 02.07.2026 | 4,48 | 4,85 | 4,48 | 4,62 | 4,29% | 5.594.016,00 |
| 01.07.2026 | 4,43 | 4,58 | 4,28 | 4,43 | -1,34% | 4.205.763,00 |
| 30.06.2026 | 4,58 | 4,63 | 4,45 | 4,49 | -2,60% | 3.753.404,00 |
| 29.06.2026 | 4,70 | 4,76 | 4,51 | 4,61 | -0,65% | 3.356.201,00 |
| 26.06.2026 | 4,46 | 4,66 | 4,43 | 4,64 | 4,04% | 3.237.709,00 |
| 25.06.2026 | 4,57 | 4,63 | 4,41 | 4,46 | -2,83% | 3.563.623,00 |
| 24.06.2026 | 4,58 | 4,69 | 4,55 | 4,59 | -0,43% | 2.865.215,00 |
| 23.06.2026 | 4,52 | 4,73 | 4,52 | 4,61 | 0,44% | 2.626.309,00 |
| 22.06.2026 | 4,68 | 4,83 | 4,58 | 4,59 | -2,96% | 3.525.618,00 |
| 18.06.2026 | 4,75 | 4,80 | 4,63 | 4,73 | -0,42% | 3.559.860,00 |
| 17.06.2026 | 4,91 | 4,97 | 4,71 | 4,75 | -2,66% | 4.106.640,00 |
| 16.06.2026 | 5,02 | 5,15 | 4,85 | 4,88 | -2,59% | 3.517.969,00 |
| 15.06.2026 | 5,07 | 5,19 | 4,96 | 5,01 | 0,60% | 3.900.771,00 |
| 12.06.2026 | 5,13 | 5,18 | 4,94 | 4,98 | -2,73% | 3.178.588,00 |
| 11.06.2026 | 5,01 | 5,13 | 4,90 | 5,12 | 1,99% | 2.792.750,00 |
| 10.06.2026 | 5,11 | 5,32 | 5,02 | 5,02 | -2,90% | 3.160.318,00 |
| 09.06.2026 | 5,02 | 5,46 | 5,01 | 5,17 | 2,78% | 4.912.289,00 |
| 08.06.2026 | 5,00 | 5,13 | 4,88 | 5,03 | 1,82% | 3.843.517,00 |
| 05.06.2026 | 5,33 | 5,48 | 4,85 | 4,94 | -4,82% | 7.843.022,00 |
| 04.06.2026 | 5,10 | 5,28 | 5,10 | 5,19 | 1,57% | 2.985.313,00 |
| 03.06.2026 | 5,33 | 5,35 | 5,11 | 5,11 | -5,02% | 3.688.628,00 |
| 02.06.2026 | 5,47 | 5,51 | 5,36 | 5,38 | -2,00% | 2.463.149,00 |
| 01.06.2026 | 5,45 | 5,62 | 5,40 | 5,49 | -0,36% | 3.321.346,00 |
| 29.05.2026 | 5,63 | 5,65 | 5,48 | 5,51 | -2,48% | 3.320.342,00 |
| 28.05.2026 | 5,48 | 5,71 | 5,41 | 5,65 | 1,80% | 4.375.416,00 |
| 27.05.2026 | 5,43 | 5,69 | 5,43 | 5,55 | 1,83% | 3.330.705,00 |
| 26.05.2026 | 5,46 | 5,53 | 5,34 | 5,45 | 3,02% | 2.955.706,00 |
| 22.05.2026 | 5,48 | 5,54 | 5,29 | 5,29 | -3,11% | 2.107.785,00 |
| 21.05.2026 | 5,35 | 5,49 | 5,26 | 5,46 | 0,92% | 2.458.717,00 |
| 20.05.2026 | 5,26 | 5,48 | 5,19 | 5,41 | 3,84% | 3.426.692,00 |
| 19.05.2026 | 5,18 | 5,24 | 5,09 | 5,21 | 0,58% | 2.129.029,00 |
| 18.05.2026 | 5,29 | 5,31 | 5,10 | 5,18 | -2,63% | 3.481.143,00 |
| 15.05.2026 | 5,36 | 5,45 | 5,22 | 5,32 | -3,27% | 4.339.269,00 |
| 14.05.2026 | 5,44 | 5,54 | 5,36 | 5,50 | 0,73% | 2.834.469,00 |
| 13.05.2026 | 5,35 | 5,52 | 5,28 | 5,46 | 0,92% | 3.275.300,00 |
| 12.05.2026 | 5,46 | 5,48 | 5,34 | 5,41 | -1,81% | 2.802.360,00 |
| 11.05.2026 | 5,50 | 5,62 | 5,47 | 5,51 | -0,90% | 3.616.108,00 |
| 08.05.2026 | 5,65 | 5,66 | 5,48 | 5,56 | -1,77% | 4.392.334,00 |
| 07.05.2026 | 5,75 | 5,86 | 5,59 | 5,66 | -1,74% | 4.027.732,00 |
| 06.05.2026 | 5,78 | 5,90 | 5,72 | 5,76 | 1,23% | 4.411.712,00 |
| 05.05.2026 | 5,91 | 5,96 | 5,66 | 5,69 | -3,56% | 6.266.300,00 |
| 04.05.2026 | 6,15 | 6,32 | 5,89 | 5,90 | -4,22% | 6.326.190,00 |
| 01.05.2026 | 6,24 | 6,33 | 6,06 | 6,16 | -1,28% | 4.114.029,00 |
| 30.04.2026 | 6,16 | 6,29 | 6,09 | 6,24 | 1,63% | 4.493.897,00 |
| 29.04.2026 | 6,44 | 6,47 | 5,98 | 6,14 | -6,40% | 7.322.293,00 |
| 28.04.2026 | 6,72 | 6,83 | 6,53 | 6,56 | -4,79% | 4.552.193,00 |
| 27.04.2026 | 6,70 | 6,96 | 6,49 | 6,89 | 2,07% | 7.132.500,00 |
| 24.04.2026 | 6,87 | 6,92 | 6,65 | 6,75 | -2,74% | 8.567.029,00 |
| 23.04.2026 | 9,30 | 9,34 | 6,82 | 6,94 | -11,82% | 42.828.691,00 |
| 22.04.2026 | 7,01 | 8,16 | 6,96 | 7,87 | 14,22% | 29.406.444,00 |
| 21.04.2026 | 7,14 | 7,15 | 6,79 | 6,89 | -3,64% | 4.284.505,00 |
| 20.04.2026 | 6,83 | 7,23 | 6,81 | 7,15 | 4,23% | 5.215.794,00 |
| 17.04.2026 | 6,96 | 7,17 | 6,86 | 6,86 | 1,03% | 3.541.200,00 |
| 16.04.2026 | 6,97 | 6,99 | 6,72 | 6,79 | -2,30% | 2.719.324,00 |
| 15.04.2026 | 6,76 | 6,98 | 6,74 | 6,95 | 0,58% | 2.913.384,00 |
| 14.04.2026 | 6,90 | 7,09 | 6,81 | 6,91 | 2,83% | 2.615.067,00 |