1,027€
-0,29%
Echtzeit-Aktienkurs SNDL INC.
Bid:
Ask:
Aktienkurse zur SNDL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,04 | 1,05 | 1,03 | 1,03 | -2,19% | 27.800,00 |
| 13.10.2026 | 1,05 | 1,06 | 1,01 | 1,05 | -0,38% | 2.204,00 |
| 12.10.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -3,66% | - |
| 09.10.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,73% | - |
| 08.10.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -1,61% | - |
| 07.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,10% | - |
| 06.10.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -1,17% | - |
| 05.10.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,36% | - |
| 02.10.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,78% | 240.000,00 |
| 01.10.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -2,26% | - |
| 30.09.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -4,32% | - |
| 29.09.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,63% | - |
| 28.09.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,08% | - |
| 25.09.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -1,53% | - |
| 24.09.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 1,47% | - |
| 23.09.2026 | 1,23 | 1,24 | 1,21 | 1,23 | -0,24% | - |
| 22.09.2026 | 1,20 | 1,23 | 1,19 | 1,23 | 2,42% | - |
| 21.09.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 1,69% | 103.540,00 |
| 18.09.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -0,17% | 15.000,00 |
| 17.09.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,15% | 643.785,00 |
| 16.09.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 2,90% | - |
| 15.09.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,68% | 600,00 |
| 14.09.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 2,69% | - |
| 11.09.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -0,69% | - |
| 10.09.2026 | 1,21 | 1,22 | 1,15 | 1,16 | -4,14% | - |
| 09.09.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -2,74% | 2.912,00 |
| 08.09.2026 | 1,29 | 1,29 | 1,21 | 1,24 | -0,16% | - |
| 07.09.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 0,81% | 408,00 |
| 04.09.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 1,31% | - |
| 03.09.2026 | 1,22 | 1,22 | 1,18 | 1,22 | -0,25% | 128,00 |
| 02.09.2026 | 1,17 | 1,22 | 1,17 | 1,22 | 3,74% | 90.000,00 |
| 01.09.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,26% | 25.970,00 |
| 31.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,51% | - |
| 28.08.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 1,21% | - |
| 27.08.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,12% | - |
| 26.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,17% | - |
| 25.08.2026 | 1,17 | 1,20 | 1,15 | 1,18 | 0,60% | - |
| 24.08.2026 | 1,17 | 1,19 | 1,14 | 1,17 | -1,26% | - |
| 21.08.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 3,76% | - |
| 20.08.2026 | 1,12 | 1,17 | 1,11 | 1,14 | 1,51% | - |
| 19.08.2026 | 1,06 | 1,13 | 1,06 | 1,13 | 5,33% | 13.500,00 |
| 18.08.2026 | 1,08 | 1,09 | 1,06 | 1,07 | 0,19% | - |
| 17.08.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -2,47% | 82.450,00 |
| 14.08.2026 | 1,09 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 13.08.2026 | 1,09 | 1,12 | 1,07 | 1,09 | -0,82% | - |
| 12.08.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -2,23% | 288.600,00 |
| 11.08.2026 | 1,06 | 1,12 | 1,05 | 1,12 | 5,84% | 490.332,00 |
| 10.08.2026 | 1,07 | 1,09 | 1,04 | 1,06 | 0,09% | - |
| 07.08.2026 | 1,04 | 1,08 | 1,04 | 1,06 | 1,34% | - |
| 06.08.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,29% | - |
| 05.08.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -1,04% | - |
| 04.08.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 03.08.2026 | 1,06 | 1,11 | 1,05 | 1,06 | 0,19% | - |
| 31.07.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -1,67% | 1.440,00 |
| 30.07.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 3,55% | - |
| 29.07.2026 | 1,07 | 1,10 | 1,03 | 1,04 | -2,34% | - |
| 28.07.2026 | 1,18 | 1,19 | 1,07 | 1,07 | -10,40% | 64.350,00 |
| 27.07.2026 | 1,10 | 1,20 | 1,09 | 1,19 | 8,86% | - |
| 24.07.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,73% | - |
| 23.07.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,25% | - |
| 22.07.2026 | 1,13 | 1,13 | 1,09 | 1,12 | -0,89% | - |
| 21.07.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,09% | - |
| 20.07.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,27% | - |
| 17.07.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -0,80% | - |
| 16.07.2026 | 1,13 | 1,16 | 1,10 | 1,13 | 0,18% | 18.025,00 |
| 15.07.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,05% | 4.025,00 |
| 14.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,13% | - |
| 13.07.2026 | 1,15 | 1,17 | 1,13 | 1,16 | 1,05% | 27.000,00 |
| 10.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,70% | 105.560,00 |
| 09.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 08.07.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | 154.000,00 |
| 07.07.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 0,97% | - |
| 06.07.2026 | 1,20 | 1,23 | 1,12 | 1,13 | -5,90% | - |
| 03.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.07.2026 | 1,20 | 1,24 | 1,19 | 1,20 | -0,41% | - |
| 01.07.2026 | 1,18 | 1,24 | 1,18 | 1,21 | 1,85% | - |
| 30.06.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -2,23% | - |
| 29.06.2026 | 1,21 | 1,23 | 1,19 | 1,21 | 0,50% | - |
| 26.06.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 2,03% | - |
| 25.06.2026 | 1,22 | 1,24 | 1,17 | 1,18 | -3,74% | - |
| 24.06.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -2,54% | - |
| 23.06.2026 | 1,22 | 1,26 | 1,21 | 1,26 | 2,52% | 66,00 |
| 22.06.2026 | 1,24 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 19.06.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,13% | - |
| 18.06.2026 | 1,26 | 1,28 | 1,23 | 1,24 | -1,03% | - |
| 17.06.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 1,62% | - |
| 16.06.2026 | 1,23 | 1,25 | 1,19 | 1,24 | -0,16% | 5.130,00 |
| 15.06.2026 | 1,23 | 1,25 | 1,17 | 1,24 | 0,57% | - |
| 12.06.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -1,99% | 400.000,00 |
| 11.06.2026 | 1,26 | 1,27 | 1,22 | 1,26 | 0,40% | - |
| 10.06.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,71% | - |
| 09.06.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 0,64% | 75.000,00 |
| 08.06.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 2,04% | - |
| 05.06.2026 | 1,24 | 1,28 | 1,23 | 1,23 | -0,65% | - |
| 04.06.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 1,23% | - |
| 03.06.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -1,05% | - |
| 02.06.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -1,44% | - |
| 01.06.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,03% | - |
| 29.05.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -1,25% | 1.700,00 |
| 28.05.2026 | 1,25 | 1,28 | 1,23 | 1,28 | 2,97% | - |