9,300$
2,42%
Echtzeit-Aktienkurs Trulieve Cannabis Corp
Bid:
Ask:
Aktienkurse zur Trulieve Cannabis Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 10,96 | 11,30 | 10,40 | 10,72 | -1,38% | 2.265.220,00 |
| 01.10.2026 | 10,87 | 11,29 | 10,70 | 10,87 | -0,28% | 2.548.967,00 |
| 30.09.2026 | 10,86 | 11,17 | 10,22 | 10,90 | -12,17% | 8.369.894,00 |
| 29.09.2026 | 12,29 | 12,54 | 12,22 | 12,41 | 0,57% | 1.722.617,00 |
| 28.09.2026 | 12,09 | 12,88 | 11,88 | 12,34 | 1,06% | 1.491.497,00 |
| 25.09.2026 | 12,25 | 12,49 | 12,11 | 12,21 | -0,49% | 1.011.456,00 |
| 24.09.2026 | 12,41 | 12,57 | 11,94 | 12,27 | -2,15% | 1.731.410,00 |
| 23.09.2026 | 12,40 | 12,93 | 12,26 | 12,54 | 0,56% | 2.988.596,00 |
| 22.09.2026 | 11,50 | 12,47 | 11,43 | 12,47 | 8,43% | 3.253.106,00 |
| 21.09.2026 | 11,19 | 11,80 | 10,85 | 11,50 | 3,88% | 1.578.825,00 |
| 18.09.2026 | 11,70 | 11,78 | 10,71 | 11,07 | -4,98% | 12.704.586,00 |
| 17.09.2026 | 11,51 | 11,88 | 11,40 | 11,65 | 0,87% | 1.570.817,00 |
| 16.09.2026 | 11,55 | 11,97 | 11,23 | 11,55 | -0,43% | 1.670.539,00 |
| 15.09.2026 | 11,70 | 11,92 | 11,23 | 11,60 | -0,17% | 1.610.279,00 |
| 14.09.2026 | 11,26 | 12,06 | 11,16 | 11,62 | 2,74% | 1.599.245,00 |
| 11.09.2026 | 11,52 | 11,75 | 11,15 | 11,31 | -0,09% | 1.505.500,00 |
| 10.09.2026 | 11,69 | 12,14 | 11,30 | 11,32 | -3,82% | 1.895.905,00 |
| 09.09.2026 | 12,31 | 12,45 | 11,62 | 11,77 | -5,31% | 2.326.192,00 |
| 08.09.2026 | 12,20 | 12,76 | 11,99 | 12,43 | 2,64% | 2.294.165,00 |
| 04.09.2026 | 11,90 | 12,19 | 11,76 | 12,11 | 1,00% | 1.371.949,00 |
| 03.09.2026 | 11,89 | 12,18 | 11,47 | 11,99 | 2,57% | 2.080.853,00 |
| 02.09.2026 | 11,78 | 12,28 | 11,45 | 11,69 | -0,43% | 1.972.631,00 |
| 01.09.2026 | 11,50 | 12,19 | 11,50 | 11,74 | 2,00% | 1.380.547,00 |
| 31.08.2026 | 11,80 | 11,91 | 11,21 | 11,51 | -2,62% | 1.601.514,00 |
| 28.08.2026 | 11,00 | 11,93 | 10,87 | 11,82 | 7,16% | 1.365.785,00 |
| 27.08.2026 | 11,38 | 11,50 | 11,01 | 11,03 | -3,50% | 1.005.810,00 |
| 26.08.2026 | 11,22 | 11,89 | 11,10 | 11,43 | 0,97% | 1.630.532,00 |
| 25.08.2026 | 11,10 | 11,58 | 10,91 | 11,32 | 1,62% | 1.470.254,00 |
| 24.08.2026 | 10,95 | 11,24 | 10,53 | 11,14 | 0,36% | 1.345.829,00 |
| 21.08.2026 | 10,30 | 11,17 | 10,24 | 11,10 | 8,29% | 1.613.123,00 |
| 20.08.2026 | 10,00 | 10,29 | 9,80 | 10,25 | 1,59% | 1.258.148,00 |
| 19.08.2026 | 9,64 | 10,15 | 9,59 | 10,09 | 4,13% | 1.474.706,00 |
| 18.08.2026 | 9,39 | 9,77 | 9,30 | 9,69 | 2,32% | 945.857,00 |
| 17.08.2026 | 9,66 | 9,83 | 9,41 | 9,47 | -1,87% | 755.276,00 |
| 14.08.2026 | 9,60 | 9,80 | 9,47 | 9,65 | 0,52% | 766.243,00 |
| 13.08.2026 | 9,15 | 9,90 | 9,02 | 9,60 | 5,38% | 1.139.544,00 |
| 12.08.2026 | 9,49 | 9,52 | 9,04 | 9,11 | -2,04% | 435.673,00 |
| 11.08.2026 | 8,85 | 9,46 | 8,83 | 9,30 | 2,42% | 785.261,00 |
| 10.08.2026 | 8,63 | 9,11 | 8,60 | 9,08 | 3,77% | 623.441,00 |
| 07.08.2026 | 8,72 | 9,00 | 8,51 | 8,75 | -2,78% | 1.041.299,00 |
| 06.08.2026 | 8,40 | 9,00 | 8,31 | 9,00 | 6,64% | 891.755,00 |
| 05.08.2026 | 8,81 | 8,81 | 8,28 | 8,44 | -5,06% | 1.044.829,00 |
| 04.08.2026 | 8,55 | 9,01 | 8,55 | 8,89 | 3,37% | 717.698,00 |
| 03.08.2026 | 8,45 | 8,73 | 8,42 | 8,60 | -0,58% | 584.023,00 |
| 31.07.2026 | 8,44 | 8,68 | 8,20 | 8,65 | 0,93% | 712.099,00 |
| 30.07.2026 | 8,05 | 8,61 | 7,82 | 8,57 | 6,33% | 1.440.097,00 |
| 29.07.2026 | 8,20 | 8,36 | 7,91 | 8,06 | -3,24% | 1.003.189,00 |
| 28.07.2026 | 8,44 | 8,60 | 8,15 | 8,33 | 0,00% | 787.412,00 |
| 27.07.2026 | 8,43 | 8,84 | 8,28 | 8,33 | -0,36% | 888.706,00 |
| 24.07.2026 | 8,54 | 8,75 | 8,11 | 8,36 | -2,22% | 1.017.790,00 |
| 23.07.2026 | 8,70 | 8,89 | 8,50 | 8,55 | -1,38% | 508.304,00 |
| 22.07.2026 | 8,86 | 8,98 | 8,58 | 8,67 | -3,24% | 421.859,00 |
| 21.07.2026 | 8,80 | 9,14 | 8,67 | 8,96 | 2,28% | 345.456,00 |
| 20.07.2026 | 8,84 | 9,12 | 8,63 | 8,76 | -0,34% | 570.153,00 |
| 17.07.2026 | 8,26 | 8,90 | 8,11 | 8,79 | 4,52% | 582.837,00 |
| 16.07.2026 | 8,66 | 8,66 | 8,18 | 8,41 | -2,55% | 889.772,00 |
| 15.07.2026 | 9,11 | 9,27 | 8,53 | 8,63 | -4,75% | 715.632,00 |
| 14.07.2026 | 9,05 | 9,31 | 8,76 | 9,06 | 0,22% | 751.266,00 |
| 13.07.2026 | 8,65 | 9,04 | 8,57 | 9,04 | 4,87% | 939.951,00 |
| 10.07.2026 | 8,69 | 8,77 | 8,44 | 8,62 | -2,49% | 1.417.081,00 |
| 09.07.2026 | 8,87 | 9,18 | 8,62 | 8,84 | -0,56% | 1.121.965,00 |
| 08.07.2026 | 8,83 | 9,10 | 8,60 | 8,89 | -0,45% | 863.812,00 |
| 07.07.2026 | 8,83 | 9,16 | 8,56 | 8,93 | 1,25% | 667.489,00 |
| 06.07.2026 | 9,62 | 9,67 | 8,50 | 8,82 | -9,82% | 2.292.458,00 |
| 02.07.2026 | 9,64 | 10,10 | 9,34 | 9,78 | 2,52% | 1.054.550,00 |
| 01.07.2026 | 9,85 | 9,90 | 9,42 | 9,54 | -2,95% | 687.555,00 |
| 30.06.2026 | 9,31 | 10,15 | 9,10 | 9,83 | 6,39% | 1.517.134,00 |
| 29.06.2026 | 9,06 | 9,36 | 8,96 | 9,24 | 2,78% | 1.035.358,00 |
| 26.06.2026 | 8,35 | 9,11 | 8,35 | 8,99 | 5,52% | 1.608.533,00 |
| 25.06.2026 | 8,40 | 8,66 | 8,05 | 8,52 | 0,24% | 2.013.223,00 |
| 24.06.2026 | 8,53 | 8,67 | 7,92 | 8,50 | -0,35% | 2.704.097,00 |
| 23.06.2026 | 9,05 | 9,06 | 8,20 | 8,53 | -6,47% | 2.525.904,00 |
| 22.06.2026 | 9,96 | 10,10 | 9,02 | 9,12 | -9,70% | 4.068.359,00 |
| 18.06.2026 | 9,52 | 10,13 | 9,22 | 10,10 | 6,88% | 3.221.814,00 |
| 17.06.2026 | 10,00 | 10,00 | 9,08 | 9,45 | 0,53% | 2.248.429,00 |
| 16.06.2026 | 9,98 | 10,02 | 9,35 | 9,40 | -4,67% | 1.203.982,00 |
| 15.06.2026 | 10,60 | 10,80 | 9,60 | 9,86 | -4,73% | 1.358.702,00 |
| 12.06.2026 | 11,65 | 11,70 | 10,10 | 10,35 | -10,39% | 6.623.422,00 |