1,655$
-3,50%
Echtzeit-Aktienkurs SNDL
Bid:
Ask:
Aktienkurse zur SNDL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,70 | 1,71 | 1,62 | 1,66 | -3,50% | 4.377.615,00 |
| 31.07.2025 | 1,79 | 1,84 | 1,67 | 1,72 | 19,10% | 13.993.982,00 |
| 30.07.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,89% | 1.394.605,00 |
| 29.07.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -3,13% | 1.604.367,00 |
| 28.07.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,99% | 1.267.684,00 |
| 25.07.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,62% | 1.399.444,00 |
| 24.07.2025 | 1,61 | 1,61 | 1,53 | 1,54 | -3,75% | 1.155.400,00 |
| 23.07.2025 | 1,66 | 1,67 | 1,59 | 1,60 | -2,44% | 1.575.525,00 |
| 22.07.2025 | 1,58 | 1,67 | 1,58 | 1,64 | 3,80% | 2.699.887,00 |
| 21.07.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,60% | 2.065.515,00 |
| 18.07.2025 | 1,67 | 1,67 | 1,53 | 1,54 | -1,28% | 2.352.575,00 |
| 17.07.2025 | 1,49 | 1,57 | 1,48 | 1,56 | 4,70% | 1.905.480,00 |
| 16.07.2025 | 1,52 | 1,56 | 1,48 | 1,49 | -1,32% | 1.976.410,00 |
| 15.07.2025 | 1,61 | 1,62 | 1,50 | 1,51 | -4,43% | 3.028.280,00 |
| 14.07.2025 | 1,47 | 1,64 | 1,47 | 1,58 | 13,67% | 8.342.552,00 |
| 11.07.2025 | 1,41 | 1,42 | 1,36 | 1,39 | -2,11% | 1.719.984,00 |
| 10.07.2025 | 1,37 | 1,45 | 1,37 | 1,42 | 0,00% | 2.126.825,00 |
| 09.07.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 2,90% | 2.218.305,00 |
| 08.07.2025 | 1,24 | 1,39 | 1,24 | 1,38 | 11,29% | 4.381.900,00 |
| 07.07.2025 | 1,24 | 1,27 | 1,23 | 1,24 | -2,36% | 1.263.097,00 |
| 03.07.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 2,01% | 1.102.764,00 |
| 02.07.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,05% | 1.397.262,00 |
| 01.07.2025 | 1,20 | 1,25 | 1,15 | 1,22 | 1,24% | 3.302.660,00 |
| 30.06.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -1,63% | 1.270.915,00 |
| 27.06.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -2,00% | 969.305,00 |
| 26.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,46% | 1.021.573,00 |
| 25.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,61% | 1.692.790,00 |
| 24.06.2025 | 1,25 | 1,27 | 1,23 | 1,24 | 0,00% | 1.228.705,00 |
| 23.06.2025 | 1,24 | 1,26 | 1,22 | 1,24 | -0,80% | 1.514.944,00 |
| 20.06.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -1,57% | 1.775.058,00 |
| 18.06.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | 1.324.303,00 |
| 17.06.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -3,76% | 1.180.254,00 |
| 16.06.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 3,10% | 1.124.283,00 |
| 13.06.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -4,44% | 2.048.738,00 |
| 12.06.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 1,50% | 1.224.970,00 |
| 11.06.2025 | 1,32 | 1,37 | 1,31 | 1,33 | 0,76% | 1.585.792,00 |
| 10.06.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -0,75% | 1.305.109,00 |
| 09.06.2025 | 1,31 | 1,35 | 1,31 | 1,33 | 0,76% | 725.502,00 |
| 06.06.2025 | 1,28 | 1,34 | 1,27 | 1,32 | 2,33% | 1.978.955,00 |
| 05.06.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 1.060.495,00 |
| 04.06.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,78% | 893.664,00 |
| 03.06.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,79% | 889.836,00 |
| 02.06.2025 | 1,27 | 1,30 | 1,24 | 1,27 | 0,40% | 1.348.027,00 |
| 30.05.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -2,69% | 1.845.026,00 |
| 29.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 1.048.353,00 |
| 28.05.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 0,78% | 657.637,00 |
| 27.05.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 0,00% | 1.033.565,00 |
| 23.05.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -1,53% | 1.278.080,00 |
| 22.05.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 0,00% | 973.309,00 |
| 21.05.2025 | 1,31 | 1,37 | 1,30 | 1,31 | -1,50% | 1.590.915,00 |
| 20.05.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 2,31% | 1.681.071,00 |
| 19.05.2025 | 1,33 | 1,34 | 1,28 | 1,30 | -3,70% | 1.262.403,00 |
| 16.05.2025 | 1,28 | 1,35 | 1,27 | 1,35 | 5,47% | 2.242.799,00 |
| 15.05.2025 | 1,27 | 1,29 | 1,24 | 1,28 | 0,00% | 1.645.265,00 |
| 14.05.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -3,03% | 1.760.871,00 |
| 13.05.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | 1.633.850,00 |
| 12.05.2025 | 1,33 | 1,34 | 1,29 | 1,32 | 2,33% | 2.211.542,00 |
| 09.05.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -1,53% | 1.194.810,00 |
| 08.05.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 0,77% | 1.670.205,00 |
| 07.05.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -0,76% | 1.359.349,00 |
| 06.05.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,96% | 1.930.290,00 |
| 05.05.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -2,88% | 1.825.975,00 |
| 02.05.2025 | 1,41 | 1,42 | 1,35 | 1,39 | -1,42% | 2.507.457,00 |
| 01.05.2025 | 1,45 | 1,45 | 1,35 | 1,41 | -6,00% | 4.044.044,00 |
| 30.04.2025 | 1,46 | 1,53 | 1,44 | 1,50 | 1,35% | 2.090.381,00 |
| 29.04.2025 | 1,47 | 1,50 | 1,44 | 1,48 | 0,68% | 892.624,00 |
| 28.04.2025 | 1,50 | 1,53 | 1,43 | 1,47 | -1,34% | 1.087.592,00 |
| 25.04.2025 | 1,49 | 1,55 | 1,48 | 1,49 | 0,68% | 1.848.016,00 |
| 24.04.2025 | 1,42 | 1,50 | 1,42 | 1,48 | 4,59% | 1.680.564,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 1,80% | 1.023.944,00 |
| 22.04.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 2,21% | 1.015.611,00 |
| 21.04.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -2,86% | 1.277.805,00 |
| 17.04.2025 | 1,36 | 1,40 | 1,34 | 1,40 | 3,70% | 1.050.204,00 |
| 16.04.2025 | 1,32 | 1,39 | 1,31 | 1,35 | 1,50% | 1.164.348,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 0,00% | 943.847,00 |
| 14.04.2025 | 1,36 | 1,38 | 1,30 | 1,33 | -2,21% | 1.503.054,00 |
| 11.04.2025 | 1,36 | 1,41 | 1,33 | 1,36 | -0,73% | 919.917,00 |
| 10.04.2025 | 1,39 | 1,40 | 1,33 | 1,37 | -1,44% | 900.645,00 |
| 09.04.2025 | 1,27 | 1,41 | 1,27 | 1,39 | 9,88% | 2.071.691,00 |
| 08.04.2025 | 1,35 | 1,37 | 1,26 | 1,27 | -4,17% | 2.040.544,00 |
| 07.04.2025 | 1,31 | 1,38 | 1,26 | 1,32 | -3,65% | 2.151.363,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,32 | 1,37 | -3,18% | 2.603.092,00 |
| 03.04.2025 | 1,40 | 1,45 | 1,38 | 1,42 | -1,74% | 1.361.226,00 |
| 02.04.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 0,00% | 886.832,00 |
| 01.04.2025 | 1,41 | 1,46 | 1,40 | 1,44 | 2,13% | 898.919,00 |
| 31.03.2025 | 1,43 | 1,44 | 1,37 | 1,41 | -2,76% | 1.374.195,00 |
| 28.03.2025 | 1,49 | 1,50 | 1,43 | 1,45 | -3,33% | 1.498.491,00 |
| 27.03.2025 | 1,48 | 1,51 | 1,44 | 1,50 | 0,67% | 3.354.149,00 |
| 26.03.2025 | 1,54 | 1,55 | 1,48 | 1,49 | -3,25% | 1.657.119,00 |
| 25.03.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -3,14% | 941.887,00 |
| 24.03.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 0,00% | 843.428,00 |
| 21.03.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 1,27% | 1.281.369,00 |
| 20.03.2025 | 1,56 | 1,60 | 1,54 | 1,57 | 0,00% | 1.123.018,00 |
| 19.03.2025 | 1,61 | 1,63 | 1,55 | 1,57 | -1,88% | 1.908.426,00 |
| 18.03.2025 | 1,57 | 1,64 | 1,57 | 1,60 | 3,23% | 2.084.380,00 |
| 17.03.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 3,33% | 1.822.791,00 |
| 14.03.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 1,35% | 1.064.367,00 |
| 13.03.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,90% | 971.506,00 |
| 12.03.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,99% | 1.170.655,00 |
| 11.03.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,00% | 1.468.868,00 |