1,235$
-0,80%
Echtzeit-Aktienkurs SNDL
Bid:
Ask:
Aktienkurse zur SNDL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | 1.382.368,00 |
| 05.10.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,40% | 1.197.717,00 |
| 02.10.2026 | 1,27 | 1,29 | 1,24 | 1,24 | -1,20% | 1.213.965,00 |
| 01.10.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -2,71% | 1.207.846,00 |
| 30.09.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -5,15% | 1.991.136,00 |
| 29.09.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -2,51% | 1.828.825,00 |
| 28.09.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,00% | 723.485,00 |
| 25.09.2026 | 1,39 | 1,41 | 1,39 | 1,40 | -1,41% | 686.291,00 |
| 24.09.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 1,07% | 1.521.078,00 |
| 23.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -1,06% | 660.872,00 |
| 22.09.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 2,54% | 1.008.032,00 |
| 21.09.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 978.135,00 |
| 18.09.2026 | 1,36 | 1,38 | 1,34 | 1,38 | 1,10% | 2.204.952,00 |
| 17.09.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -1,44% | 1.058.141,00 |
| 16.09.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 2,59% | 1.476.341,00 |
| 15.09.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -1,10% | 1.277.864,00 |
| 14.09.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 1,87% | 980.553,00 |
| 11.09.2026 | 1,35 | 1,37 | 1,33 | 1,34 | 0,00% | 2.017.681,00 |
| 10.09.2026 | 1,36 | 1,42 | 1,33 | 1,34 | -4,29% | 1.617.889,00 |
| 09.09.2026 | 1,44 | 1,44 | 1,39 | 1,40 | -2,78% | 1.660.468,00 |
| 08.09.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 0,35% | 1.183.973,00 |
| 04.09.2026 | 1,39 | 1,45 | 1,39 | 1,44 | 1,06% | 827.388,00 |
| 03.09.2026 | 1,42 | 1,43 | 1,37 | 1,42 | 0,35% | 1.292.876,00 |
| 02.09.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 3,66% | 961.391,00 |
| 01.09.2026 | 1,35 | 1,38 | 1,35 | 1,37 | -0,36% | 1.053.373,00 |
| 31.08.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,11% | 1.087.563,00 |
| 28.08.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 0,74% | 1.176.966,00 |
| 27.08.2026 | 1,37 | 1,39 | 1,34 | 1,35 | -2,18% | 843.140,00 |
| 26.08.2026 | 1,39 | 1,39 | 1,34 | 1,38 | 0,36% | 987.594,00 |
| 25.08.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 0,74% | 858.124,00 |
| 24.08.2026 | 1,36 | 1,39 | 1,33 | 1,36 | -0,73% | 1.127.143,00 |
| 21.08.2026 | 1,32 | 1,40 | 1,32 | 1,37 | 3,01% | 1.826.089,00 |
| 20.08.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,76% | 3.001.413,00 |
| 19.08.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 7,32% | 1.894.427,00 |
| 18.08.2026 | 1,23 | 1,27 | 1,23 | 1,23 | 0,00% | 743.712,00 |
| 17.08.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -2,77% | 1.090.882,00 |
| 14.08.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 0,80% | 1.225.116,00 |
| 13.08.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 1.674.045,00 |
| 12.08.2026 | 1,26 | 1,30 | 1,25 | 1,27 | -1,94% | 1.386.331,00 |
| 11.08.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 5,74% | 3.209.938,00 |
| 10.08.2026 | 1,22 | 1,26 | 1,20 | 1,22 | -0,81% | 2.172.464,00 |
| 07.08.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 1.771.534,00 |
| 06.08.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 1.138.813,00 |
| 05.08.2026 | 1,24 | 1,24 | 1,20 | 1,21 | 0,00% | 1.227.488,00 |
| 04.08.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -1,22% | 1.574.141,00 |
| 03.08.2026 | 1,23 | 1,28 | 1,20 | 1,23 | 0,41% | 3.154.732,00 |
| 31.07.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -2,01% | 1.861.109,00 |
| 30.07.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 3,75% | 1.581.468,00 |
| 29.07.2026 | 1,22 | 1,25 | 1,17 | 1,20 | -0,83% | 3.003.532,00 |
| 28.07.2026 | 1,29 | 1,29 | 1,21 | 1,21 | -11,03% | 3.344.663,00 |
| 27.07.2026 | 1,25 | 1,37 | 1,25 | 1,36 | 9,24% | 4.025.793,00 |
| 24.07.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | 1.697.577,00 |
| 23.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,57% | 754.620,00 |
| 22.07.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -1,17% | 1.522.235,00 |
| 21.07.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,39% | 549.491,00 |
| 20.07.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,39% | 1.407.622,00 |
| 17.07.2026 | 1,28 | 1,31 | 1,28 | 1,29 | -0,39% | 877.914,00 |
| 16.07.2026 | 1,29 | 1,33 | 1,26 | 1,29 | -0,39% | 3.712.868,00 |
| 15.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -0,38% | 928.726,00 |
| 14.07.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -0,76% | 938.124,00 |
| 13.07.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 0,00% | 1.022.158,00 |
| 10.07.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,38% | 1.270.747,00 |
| 09.07.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,38% | 629.568,00 |
| 08.07.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,38% | 1.157.727,00 |
| 07.07.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 0,77% | 1.098.869,00 |
| 06.07.2026 | 1,38 | 1,39 | 1,28 | 1,30 | -5,82% | 4.833.584,00 |
| 02.07.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | 2.691.518,00 |
| 01.07.2026 | 1,35 | 1,42 | 1,35 | 1,38 | 1,85% | 1.636.462,00 |
| 30.06.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -2,53% | 1.228.674,00 |
| 29.06.2026 | 1,39 | 1,41 | 1,37 | 1,39 | 1,09% | 889.602,00 |
| 26.06.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 1,86% | 1.262.390,00 |
| 25.06.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -3,24% | 2.586.957,00 |
| 24.06.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | 1.264.324,00 |
| 23.06.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 1,78% | 1.559.601,00 |
| 22.06.2026 | 1,42 | 1,46 | 1,40 | 1,41 | -1,06% | 3.645.230,00 |
| 18.06.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -2,07% | 2.093.312,00 |
| 17.06.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 1,05% | 2.454.202,00 |
| 16.06.2026 | 1,44 | 1,45 | 1,40 | 1,44 | -0,35% | 6.859.296,00 |
| 15.06.2026 | 1,43 | 1,46 | 1,35 | 1,44 | 1,05% | 6.194.360,00 |
| 12.06.2026 | 1,45 | 1,49 | 1,42 | 1,43 | -2,06% | 2.147.667,00 |
| 11.06.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 0,69% | 1.778.853,00 |
| 10.06.2026 | 1,45 | 1,47 | 1,43 | 1,45 | -1,03% | 1.757.062,00 |
| 09.06.2026 | 1,45 | 1,47 | 1,43 | 1,46 | 1,39% | 2.064.466,00 |
| 08.06.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 1,77% | 1.448.832,00 |
| 05.06.2026 | 1,45 | 1,48 | 1,41 | 1,42 | -0,70% | 2.254.597,00 |
| 04.06.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 0,71% | 1.893.811,00 |
| 03.06.2026 | 1,41 | 1,44 | 1,40 | 1,42 | -1,05% | 1.568.586,00 |
| 02.06.2026 | 1,45 | 1,46 | 1,43 | 1,43 | -1,72% | 1.407.022,00 |
| 01.06.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -1,69% | 2.572.611,00 |
| 29.05.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -1,00% | 874.993,00 |
| 28.05.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 3,46% | 1.611.912,00 |
| 27.05.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | 589.974,00 |
| 26.05.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | 1.149.017,00 |
| 22.05.2026 | 1,47 | 1,50 | 1,44 | 1,45 | -1,02% | 878.881,00 |
| 21.05.2026 | 1,43 | 1,48 | 1,43 | 1,47 | 1,74% | 1.250.356,00 |
| 20.05.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 5,11% | 1.972.249,00 |
| 19.05.2026 | 1,38 | 1,41 | 1,36 | 1,37 | -1,79% | 1.958.417,00 |
| 18.05.2026 | 1,42 | 1,46 | 1,37 | 1,40 | -2,11% | 2.260.613,00 |
| 15.05.2026 | 1,43 | 1,47 | 1,41 | 1,43 | -2,06% | 2.368.350,00 |
| 14.05.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 3,19% | 2.147.392,00 |