1,633€
-9,08%
Echtzeit-Aktienkurs SNDL Inc.
Bid:
Ask:
Aktienkurse zur SNDL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1,73 | 1,77 | 1,62 | 1,63 | -10,77% | 300,00 |
| 18.12.2025 | 1,86 | 1,99 | 1,78 | 1,83 | 2,69% | - |
| 17.12.2025 | 1,83 | 1,93 | 1,76 | 1,78 | 4,82% | - |
| 16.12.2025 | 1,63 | 1,84 | 1,60 | 1,70 | -4,92% | - |
| 15.12.2025 | 1,95 | 1,95 | 1,63 | 1,79 | 1,71% | - |
| 12.12.2025 | 1,81 | 1,98 | 1,67 | 1,76 | 22,42% | - |
| 11.12.2025 | 1,45 | 1,51 | 1,44 | 1,44 | -0,90% | 300,00 |
| 10.12.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -0,75% | - |
| 09.12.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 0,62% | - |
| 08.12.2025 | 1,46 | 1,48 | 1,43 | 1,45 | 0,07% | - |
| 05.12.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -1,49% | - |
| 04.12.2025 | 1,50 | 1,52 | 1,47 | 1,47 | 0,00% | - |
| 03.12.2025 | 1,47 | 1,50 | 1,45 | 1,47 | 1,45% | - |
| 02.12.2025 | 1,45 | 1,50 | 1,44 | 1,45 | -0,21% | - |
| 01.12.2025 | 1,49 | 1,55 | 1,44 | 1,45 | -3,26% | - |
| 28.11.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -0,73% | - |
| 26.11.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,46% | - |
| 25.11.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -0,07% | - |
| 24.11.2025 | 1,42 | 1,55 | 1,42 | 1,51 | 7,41% | - |
| 21.11.2025 | 1,39 | 1,42 | 1,37 | 1,40 | -1,54% | - |
| 20.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | - |
| 18.11.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,94% | - |
| 17.11.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -0,28% | - |
| 14.11.2025 | 1,47 | 1,49 | 1,41 | 1,44 | -3,93% | 1.500,00 |
| 13.11.2025 | 1,55 | 1,55 | 1,44 | 1,50 | -2,02% | - |
| 12.11.2025 | 1,60 | 1,61 | 1,53 | 1,53 | -2,17% | - |
| 11.11.2025 | 1,62 | 1,64 | 1,57 | 1,57 | -2,37% | - |
| 10.11.2025 | 1,55 | 1,64 | 1,54 | 1,61 | 6,22% | - |
| 07.11.2025 | 1,54 | 1,54 | 1,46 | 1,51 | -4,85% | - |
| 06.11.2025 | 1,61 | 1,62 | 1,53 | 1,59 | -2,22% | 2.400,00 |
| 05.11.2025 | 1,61 | 1,68 | 1,61 | 1,63 | -2,64% | 1.000,00 |
| 04.11.2025 | 1,89 | 1,91 | 1,58 | 1,67 | -10,32% | 23.812,00 |
| 03.11.2025 | 1,86 | 1,95 | 1,85 | 1,86 | 0,49% | - |
| 31.10.2025 | 1,85 | 1,90 | 1,84 | 1,85 | 0,87% | - |
| 30.10.2025 | 1,86 | 1,90 | 1,84 | 1,84 | -1,66% | - |
| 29.10.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -1,01% | - |
| 28.10.2025 | 1,92 | 1,94 | 1,87 | 1,89 | 0,05% | - |
| 27.10.2025 | 1,94 | 1,98 | 1,89 | 1,89 | -1,87% | - |
| 24.10.2025 | 1,92 | 1,98 | 1,91 | 1,92 | 2,78% | - |
| 23.10.2025 | 1,89 | 1,95 | 1,87 | 1,87 | -2,10% | - |
| 22.10.2025 | 1,93 | 1,95 | 1,86 | 1,91 | -1,65% | - |
| 21.10.2025 | 2,03 | 2,07 | 1,92 | 1,94 | -3,53% | 250,00 |
| 20.10.2025 | 2,01 | 2,06 | 2,01 | 2,01 | 1,51% | - |
| 17.10.2025 | 2,03 | 2,04 | 1,97 | 1,98 | -5,71% | - |
| 16.10.2025 | 2,14 | 2,16 | 2,03 | 2,10 | -0,66% | - |
| 15.10.2025 | 2,13 | 2,21 | 2,08 | 2,12 | 1,83% | - |
| 14.10.2025 | 2,13 | 2,17 | 2,05 | 2,08 | -2,72% | - |
| 13.10.2025 | 2,21 | 2,27 | 2,10 | 2,14 | -7,13% | - |
| 10.10.2025 | 2,43 | 2,46 | 2,17 | 2,30 | -6,73% | - |
| 09.10.2025 | 2,28 | 2,49 | 2,27 | 2,47 | 9,02% | - |
| 08.10.2025 | 2,31 | 2,33 | 2,25 | 2,26 | 3,67% | 36,00 |
| 07.10.2025 | 2,20 | 2,34 | 2,18 | 2,18 | 1,58% | - |
| 06.10.2025 | 2,20 | 2,25 | 2,15 | 2,15 | -1,29% | - |
| 03.10.2025 | 2,17 | 2,26 | 2,15 | 2,18 | 0,74% | - |
| 02.10.2025 | 2,17 | 2,23 | 2,13 | 2,16 | -0,28% | - |
| 01.10.2025 | 2,25 | 2,32 | 2,16 | 2,17 | -3,39% | 8.000,00 |
| 30.09.2025 | 2,32 | 2,35 | 2,24 | 2,24 | -3,15% | - |
| 29.09.2025 | 2,00 | 2,37 | 1,99 | 2,32 | 12,16% | 12.265,00 |
| 26.09.2025 | 2,11 | 2,13 | 1,99 | 2,06 | -2,46% | - |
| 25.09.2025 | 2,18 | 2,20 | 2,09 | 2,12 | -1,12% | - |
| 24.09.2025 | 2,13 | 2,19 | 2,11 | 2,14 | 3,98% | - |
| 23.09.2025 | 2,09 | 2,19 | 2,06 | 2,06 | -1,25% | - |
| 22.09.2025 | 2,11 | 2,14 | 2,07 | 2,08 | -3,61% | - |
| 19.09.2025 | 2,18 | 2,21 | 2,08 | 2,16 | 0,93% | - |
| 18.09.2025 | 2,12 | 2,19 | 2,09 | 2,14 | 2,19% | - |
| 17.09.2025 | 2,11 | 2,17 | 2,07 | 2,10 | 0,58% | - |
| 16.09.2025 | 2,12 | 2,15 | 2,05 | 2,08 | -1,23% | - |
| 15.09.2025 | 2,05 | 2,15 | 2,01 | 2,11 | 2,33% | - |
| 12.09.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 2,89% | - |
| 11.09.2025 | 2,01 | 2,05 | 2,00 | 2,00 | 0,40% | - |
| 09.09.2025 | 2,03 | 2,07 | 1,96 | 2,00 | -2,87% | - |
| 08.09.2025 | 2,11 | 2,13 | 2,05 | 2,06 | -1,39% | - |
| 05.09.2025 | 2,07 | 2,14 | 2,05 | 2,08 | -0,95% | - |
| 04.09.2025 | 2,15 | 2,16 | 2,04 | 2,10 | -1,22% | - |
| 03.09.2025 | 2,09 | 2,24 | 2,08 | 2,13 | 0,66% | - |
| 02.09.2025 | 2,38 | 2,38 | 2,12 | 2,12 | -5,79% | - |
| 01.09.2025 | 2,28 | 2,31 | 2,25 | 2,25 | -2,77% | - |
| 29.08.2025 | 2,32 | 2,34 | 2,23 | 2,31 | 6,16% | - |
| 28.08.2025 | 2,16 | 2,34 | 2,16 | 2,18 | 0,28% | 600,00 |
| 27.08.2025 | 2,12 | 2,21 | 2,08 | 2,17 | 2,07% | - |
| 26.08.2025 | 2,07 | 2,13 | 2,05 | 2,13 | 3,05% | - |
| 25.08.2025 | 1,92 | 2,08 | 1,89 | 2,06 | 7,67% | - |
| 22.08.2025 | 1,92 | 1,97 | 1,87 | 1,92 | -0,52% | 186,00 |
| 21.08.2025 | 1,89 | 1,96 | 1,84 | 1,93 | 1,32% | - |
| 20.08.2025 | 1,80 | 1,92 | 1,78 | 1,90 | 5,67% | - |
| 19.08.2025 | 1,84 | 1,87 | 1,80 | 1,80 | -2,60% | 800,00 |
| 18.08.2025 | 1,75 | 1,87 | 1,75 | 1,85 | 6,82% | - |
| 15.08.2025 | 1,82 | 1,85 | 1,73 | 1,73 | -4,37% | - |
| 14.08.2025 | 1,83 | 1,87 | 1,77 | 1,81 | -0,93% | - |
| 13.08.2025 | 1,72 | 1,84 | 1,66 | 1,83 | 5,74% | - |
| 12.08.2025 | 1,78 | 1,83 | 1,67 | 1,73 | -0,12% | 6.000,00 |
| 11.08.2025 | 1,46 | 1,75 | 1,45 | 1,73 | 20,08% | - |
| 08.08.2025 | 1,44 | 1,47 | 1,42 | 1,44 | 0,14% | - |
| 07.08.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -0,62% | - |
| 06.08.2025 | 1,45 | 1,48 | 1,41 | 1,45 | 0,49% | - |
| 05.08.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 1,48% | - |
| 04.08.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -0,91% | - |
| 01.08.2025 | 1,49 | 1,55 | 1,40 | 1,43 | -4,79% | 1.008,00 |
| 31.07.2025 | 1,26 | 1,60 | 1,24 | 1,50 | 19,57% | - |
| 30.07.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -0,24% | - |