Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 6,48 | 6,78 | 6,36 | 6,72 | 2,28% | 2.857.715,00 |
| 10.04.2026 | 6,76 | 6,92 | 6,55 | 6,57 | -2,23% | 1.829.083,00 |
| 09.04.2026 | 6,71 | 6,87 | 6,52 | 6,72 | -0,44% | 2.374.666,00 |
| 08.04.2026 | 6,80 | 6,94 | 6,67 | 6,75 | 4,49% | 3.160.587,00 |
| 07.04.2026 | 6,54 | 6,63 | 6,38 | 6,46 | -3,00% | 2.318.168,00 |
| 06.04.2026 | 6,62 | 6,95 | 6,50 | 6,66 | 1,68% | 3.635.780,00 |
| 02.04.2026 | 6,07 | 6,66 | 5,89 | 6,55 | 6,68% | 5.709.474,00 |
| 01.04.2026 | 6,61 | 6,78 | 6,06 | 6,14 | -5,10% | 5.629.588,00 |
| 31.03.2026 | 6,03 | 6,47 | 6,03 | 6,47 | 8,01% | 3.795.437,00 |
| 30.03.2026 | 6,33 | 6,40 | 5,93 | 5,99 | -5,22% | 2.770.125,00 |
| 27.03.2026 | 6,54 | 6,65 | 6,28 | 6,32 | -3,36% | 2.053.821,00 |
| 26.03.2026 | 6,91 | 6,94 | 6,52 | 6,54 | -5,76% | 1.927.454,00 |
| 25.03.2026 | 6,76 | 7,08 | 6,75 | 6,94 | 4,20% | 3.145.123,00 |
| 24.03.2026 | 6,36 | 6,72 | 6,31 | 6,66 | 3,26% | 1.626.097,00 |
| 23.03.2026 | 6,25 | 6,50 | 6,12 | 6,45 | 3,86% | 2.591.126,00 |
| 20.03.2026 | 6,63 | 6,63 | 6,15 | 6,21 | -6,76% | 3.513.500,00 |
| 19.03.2026 | 6,56 | 6,71 | 6,46 | 6,66 | -1,04% | 2.377.764,00 |
| 18.03.2026 | 6,94 | 6,95 | 6,72 | 6,73 | -3,17% | 1.777.253,00 |
| 17.03.2026 | 6,93 | 7,08 | 6,86 | 6,95 | 0,72% | 1.711.734,00 |
| 16.03.2026 | 6,98 | 7,09 | 6,87 | 6,90 | 0,15% | 1.646.006,00 |
| 13.03.2026 | 7,00 | 7,14 | 6,81 | 6,89 | -0,86% | 1.868.774,00 |
| 12.03.2026 | 7,12 | 7,24 | 6,93 | 6,95 | -3,74% | 2.437.421,00 |
| 11.03.2026 | 7,20 | 7,45 | 7,17 | 7,22 | 0,28% | 1.999.457,00 |
| 10.03.2026 | 7,36 | 7,50 | 7,17 | 7,20 | -2,04% | 2.521.423,00 |
| 09.03.2026 | 7,08 | 7,40 | 6,83 | 7,35 | 1,94% | 3.224.768,00 |
| 06.03.2026 | 6,97 | 7,30 | 6,86 | 7,21 | 2,12% | 2.678.113,00 |
| 05.03.2026 | 7,30 | 7,38 | 6,97 | 7,06 | -3,29% | 3.492.631,00 |
| 04.03.2026 | 7,35 | 7,67 | 7,28 | 7,30 | -0,82% | 2.302.159,00 |
| 03.03.2026 | 7,40 | 7,54 | 7,22 | 7,36 | -3,16% | 4.032.459,00 |
| 02.03.2026 | 7,52 | 7,75 | 7,39 | 7,60 | -3,43% | 2.754.268,00 |
| 27.02.2026 | 7,81 | 8,01 | 7,77 | 7,87 | -1,50% | 2.414.697,00 |
| 26.02.2026 | 7,79 | 8,03 | 7,76 | 7,99 | 2,04% | 2.153.624,00 |
| 25.02.2026 | 8,00 | 8,09 | 7,80 | 7,83 | -1,14% | 1.719.925,00 |
| 24.02.2026 | 7,51 | 7,97 | 7,51 | 7,92 | 4,90% | 2.217.913,00 |
| 23.02.2026 | 7,65 | 7,67 | 7,44 | 7,55 | -2,58% | 2.922.026,00 |
| 20.02.2026 | 7,84 | 7,96 | 7,66 | 7,75 | -1,77% | 2.559.412,00 |
| 19.02.2026 | 7,53 | 7,91 | 7,43 | 7,89 | 4,09% | 2.308.334,00 |
| 18.02.2026 | 7,40 | 7,89 | 7,33 | 7,58 | 0,93% | 2.979.347,00 |
| 17.02.2026 | 7,46 | 7,60 | 7,26 | 7,51 | 0,00% | 2.415.964,00 |
| 13.02.2026 | 7,52 | 7,75 | 7,44 | 7,51 | 0,27% | 2.947.736,00 |
| 12.02.2026 | 7,65 | 7,84 | 7,41 | 7,49 | -1,71% | 1.833.687,00 |
| 11.02.2026 | 7,85 | 7,88 | 7,45 | 7,62 | -2,68% | 2.491.579,00 |
| 10.02.2026 | 7,71 | 8,31 | 7,60 | 7,83 | 1,69% | 3.231.315,00 |
| 09.02.2026 | 7,49 | 7,79 | 7,42 | 7,70 | 1,58% | 2.416.144,00 |
| 06.02.2026 | 7,20 | 7,65 | 7,16 | 7,58 | 7,52% | 3.111.115,00 |
| 05.02.2026 | 7,42 | 7,48 | 6,97 | 7,05 | -7,24% | 3.802.601,00 |
| 04.02.2026 | 7,79 | 8,03 | 7,36 | 7,60 | -2,31% | 4.049.989,00 |
| 03.02.2026 | 7,55 | 7,87 | 7,49 | 7,78 | 4,57% | 3.816.925,00 |
| 02.02.2026 | 7,45 | 7,65 | 7,38 | 7,44 | -0,27% | 2.660.599,00 |
| 30.01.2026 | 7,55 | 7,67 | 7,45 | 7,46 | -2,10% | 2.831.253,00 |
| 29.01.2026 | 7,75 | 7,86 | 7,55 | 7,62 | -2,93% | 3.238.871,00 |
| 28.01.2026 | 8,39 | 8,46 | 7,82 | 7,85 | -6,77% | 6.670.361,00 |
| 27.01.2026 | 8,73 | 8,76 | 8,40 | 8,42 | -3,55% | 3.757.929,00 |
| 26.01.2026 | 8,97 | 9,01 | 8,68 | 8,73 | -3,54% | 2.675.493,00 |
| 23.01.2026 | 9,06 | 9,30 | 8,92 | 9,05 | -0,88% | 2.737.533,00 |
| 22.01.2026 | 8,79 | 9,31 | 8,76 | 9,13 | 5,31% | 3.608.975,00 |
| 21.01.2026 | 8,75 | 8,97 | 8,61 | 8,67 | -0,91% | 3.661.944,00 |
| 20.01.2026 | 9,00 | 9,17 | 8,67 | 8,75 | -7,46% | 6.104.722,00 |
| 16.01.2026 | 9,61 | 9,68 | 9,36 | 9,46 | -2,63% | 3.011.964,00 |
| 15.01.2026 | 9,73 | 10,13 | 9,61 | 9,71 | -1,92% | 4.443.148,00 |
| 14.01.2026 | 9,36 | 10,04 | 9,35 | 9,90 | 5,43% | 5.575.021,00 |
| 13.01.2026 | 9,37 | 9,68 | 9,20 | 9,39 | 0,97% | 5.307.370,00 |
| 12.01.2026 | 9,05 | 9,95 | 8,88 | 9,30 | 1,31% | 9.071.412,00 |
| 09.01.2026 | 10,05 | 10,10 | 9,12 | 9,18 | 0,55% | 16.942.504,00 |