1,800$
4,05%
Echtzeit-Aktienkurs SNDL
Bid:
Ask:
Aktienkurse zur SNDL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,71 | 1,83 | 1,71 | 1,80 | 4,05% | 2.468.808,00 |
| 19.12.2024 | 1,72 | 1,81 | 1,71 | 1,73 | 1,76% | 1.881.533,00 |
| 18.12.2024 | 1,72 | 1,80 | 1,70 | 1,70 | -2,86% | 2.097.096,00 |
| 17.12.2024 | 1,68 | 1,77 | 1,65 | 1,75 | 4,17% | 2.660.537,00 |
| 16.12.2024 | 1,75 | 1,78 | 1,66 | 1,68 | -5,62% | 5.128.158,00 |
| 13.12.2024 | 1,81 | 1,81 | 1,76 | 1,78 | -2,20% | 2.428.724,00 |
| 12.12.2024 | 1,82 | 1,85 | 1,81 | 1,82 | -0,55% | 1.440.778,00 |
| 11.12.2024 | 1,85 | 1,91 | 1,81 | 1,83 | -1,61% | 1.946.203,00 |
| 10.12.2024 | 1,88 | 1,91 | 1,85 | 1,86 | -1,59% | 1.579.808,00 |
| 09.12.2024 | 1,89 | 1,96 | 1,89 | 1,89 | -0,53% | 1.914.693,00 |
| 06.12.2024 | 1,90 | 1,94 | 1,90 | 1,90 | 0,00% | 1.593.001,00 |
| 05.12.2024 | 1,88 | 1,93 | 1,87 | 1,90 | 0,53% | 2.326.044,00 |
| 04.12.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -1,05% | 1.968.993,00 |
| 03.12.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -1,55% | 1.811.702,00 |
| 02.12.2024 | 1,94 | 1,96 | 1,92 | 1,94 | 0,52% | 1.951.301,00 |
| 29.11.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -1,53% | 1.557.954,00 |
| 27.11.2024 | 1,97 | 1,99 | 1,95 | 1,96 | 0,00% | 1.195.216,00 |
| 26.11.2024 | 2,01 | 2,03 | 1,95 | 1,96 | -2,97% | 1.995.776,00 |
| 25.11.2024 | 1,97 | 2,06 | 1,97 | 2,02 | 2,02% | 2.853.916,00 |
| 22.11.2024 | 1,98 | 2,02 | 1,95 | 1,98 | 1,02% | 2.553.050,00 |
| 20.11.2024 | 1,95 | 1,98 | 1,95 | 1,96 | -1,01% | 756.807,00 |
| 19.11.2024 | 1,92 | 1,98 | 1,92 | 1,98 | 2,06% | 1.617.057,00 |
| 18.11.2024 | 1,94 | 1,98 | 1,93 | 1,94 | -0,51% | 1.353.809,00 |
| 15.11.2024 | 1,97 | 1,99 | 1,94 | 1,95 | 0,00% | 1.499.367,00 |
| 14.11.2024 | 1,96 | 1,98 | 1,95 | 1,95 | -0,76% | 1.581.263,00 |
| 13.11.2024 | 1,99 | 2,00 | 1,94 | 1,97 | -2,24% | 2.839.857,00 |
| 12.11.2024 | 1,98 | 2,04 | 1,95 | 2,01 | 1,52% | 3.836.306,00 |
| 11.11.2024 | 1,97 | 2,00 | 1,97 | 1,98 | 0,00% | 2.816.099,00 |
| 08.11.2024 | 2,04 | 2,05 | 1,96 | 1,98 | -3,88% | 3.211.822,00 |
| 07.11.2024 | 2,06 | 2,08 | 1,96 | 2,06 | 0,00% | 3.642.740,00 |
| 06.11.2024 | 2,11 | 2,18 | 1,96 | 2,06 | -13,81% | 7.282.722,00 |
| 05.11.2024 | 2,16 | 2,40 | 2,16 | 2,39 | 10,65% | 5.822.101,00 |
| 04.11.2024 | 2,13 | 2,22 | 2,12 | 2,16 | 2,37% | 2.642.694,00 |
| 01.11.2024 | 2,08 | 2,14 | 2,08 | 2,11 | 1,44% | 1.653.410,00 |
| 31.10.2024 | 2,12 | 2,13 | 2,08 | 2,08 | -2,58% | 1.021.830,00 |
| 30.10.2024 | 2,21 | 2,22 | 2,12 | 2,14 | -3,39% | 1.773.981,00 |
| 29.10.2024 | 2,21 | 2,30 | 2,19 | 2,21 | 0,00% | 2.253.470,00 |
| 28.10.2024 | 2,20 | 2,26 | 2,19 | 2,21 | 1,38% | 2.272.327,00 |
| 25.10.2024 | 2,11 | 2,27 | 2,11 | 2,18 | 3,32% | 3.253.144,00 |
| 24.10.2024 | 2,16 | 2,18 | 2,07 | 2,11 | -1,86% | 1.684.420,00 |
| 23.10.2024 | 2,12 | 2,19 | 2,11 | 2,15 | 0,00% | 2.643.648,00 |
| 22.10.2024 | 2,00 | 2,18 | 1,99 | 2,15 | 6,97% | 4.491.143,00 |
| 21.10.2024 | 2,00 | 2,02 | 1,98 | 2,01 | -0,50% | 1.098.729,00 |
| 18.10.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,50% | 945.125,00 |
| 17.10.2024 | 2,00 | 2,01 | 1,97 | 2,01 | 0,50% | 1.213.237,00 |
| 16.10.2024 | 1,99 | 2,00 | 1,98 | 2,00 | 1,27% | 765.422,00 |
| 15.10.2024 | 1,99 | 2,00 | 1,97 | 1,98 | -1,25% | 820.748,00 |
| 14.10.2024 | 1,99 | 2,02 | 1,98 | 2,00 | 0,50% | 1.066.983,00 |
| 11.10.2024 | 1,92 | 2,00 | 1,91 | 1,99 | 3,11% | 1.635.604,00 |
| 10.10.2024 | 1,93 | 1,94 | 1,90 | 1,93 | -1,03% | 1.193.495,00 |
| 09.10.2024 | 1,94 | 1,96 | 1,92 | 1,95 | 0,52% | 1.062.020,00 |
| 08.10.2024 | 1,96 | 1,98 | 1,94 | 1,94 | -1,02% | 1.219.309,00 |
| 07.10.2024 | 1,98 | 1,99 | 1,95 | 1,96 | -2,00% | 1.577.628,00 |
| 04.10.2024 | 1,98 | 2,00 | 1,97 | 2,00 | 1,01% | 1.795.620,00 |
| 03.10.2024 | 1,96 | 2,00 | 1,94 | 1,98 | 0,00% | 2.327.123,00 |
| 02.10.2024 | 1,99 | 2,00 | 1,97 | 1,98 | -0,75% | 1.634.883,00 |
| 01.10.2024 | 2,04 | 2,05 | 1,99 | 2,00 | -3,16% | 1.721.629,00 |
| 30.09.2024 | 2,02 | 2,12 | 2,02 | 2,06 | 1,98% | 1.752.938,00 |
| 27.09.2024 | 2,01 | 2,05 | 2,01 | 2,02 | -0,25% | 1.326.635,00 |
| 26.09.2024 | 2,03 | 2,04 | 2,01 | 2,03 | 0,75% | 1.411.955,00 |
| 25.09.2024 | 2,04 | 2,05 | 2,00 | 2,01 | -1,71% | 1.094.597,00 |
| 24.09.2024 | 2,02 | 2,10 | 2,01 | 2,05 | 2,25% | 2.116.955,00 |
| 23.09.2024 | 2,01 | 2,02 | 1,98 | 2,00 | 0,25% | 1.684.576,00 |
| 20.09.2024 | 2,07 | 2,09 | 1,99 | 2,00 | -5,00% | 3.119.284,00 |
| 19.09.2024 | 2,16 | 2,18 | 2,10 | 2,10 | -1,41% | 1.134.342,00 |
| 18.09.2024 | 2,20 | 2,24 | 2,12 | 2,13 | -3,62% | 1.925.472,00 |
| 17.09.2024 | 2,16 | 2,24 | 2,16 | 2,21 | 2,79% | 1.753.184,00 |
| 16.09.2024 | 2,06 | 2,16 | 2,06 | 2,15 | 3,86% | 1.982.471,00 |
| 13.09.2024 | 2,09 | 2,11 | 2,06 | 2,07 | -0,48% | 963.478,00 |
| 12.09.2024 | 2,07 | 2,10 | 2,05 | 2,08 | 0,24% | 1.110.963,00 |
| 11.09.2024 | 2,07 | 2,11 | 2,06 | 2,08 | -1,19% | 1.121.492,00 |
| 10.09.2024 | 2,13 | 2,13 | 2,03 | 2,10 | -0,47% | 1.697.242,00 |
| 09.09.2024 | 2,01 | 2,17 | 2,00 | 2,11 | 6,57% | 2.077.693,00 |
| 06.09.2024 | 2,00 | 2,03 | 1,94 | 1,98 | -1,00% | 1.617.385,00 |
| 05.09.2024 | 2,00 | 2,06 | 1,99 | 2,00 | -0,99% | 1.370.169,00 |
| 04.09.2024 | 1,96 | 2,04 | 1,95 | 2,02 | 2,54% | 1.491.122,00 |
| 03.09.2024 | 1,98 | 2,02 | 1,94 | 1,97 | 0,00% | 1.991.024,00 |
| 30.08.2024 | 1,96 | 1,99 | 1,93 | 1,97 | 1,03% | 1.206.079,00 |
| 29.08.2024 | 1,94 | 1,98 | 1,91 | 1,95 | 1,56% | 1.801.665,00 |
| 28.08.2024 | 1,96 | 1,97 | 1,90 | 1,92 | -2,04% | 1.490.417,00 |
| 27.08.2024 | 2,05 | 2,06 | 1,93 | 1,96 | -5,77% | 2.710.921,00 |
| 26.08.2024 | 2,10 | 2,12 | 2,07 | 2,08 | -1,42% | 851.116,00 |
| 23.08.2024 | 2,09 | 2,13 | 2,06 | 2,11 | 2,43% | 1.078.888,00 |
| 22.08.2024 | 2,12 | 2,12 | 2,06 | 2,06 | -2,37% | 1.311.205,00 |
| 21.08.2024 | 2,13 | 2,14 | 2,10 | 2,11 | -0,94% | 967.102,00 |
| 20.08.2024 | 2,18 | 2,20 | 2,11 | 2,13 | -3,18% | 1.382.704,00 |
| 19.08.2024 | 2,20 | 2,23 | 2,14 | 2,20 | -0,90% | 1.276.050,00 |
| 16.08.2024 | 2,19 | 2,22 | 2,16 | 2,22 | 0,91% | 2.172.583,00 |
| 15.08.2024 | 2,17 | 2,25 | 2,16 | 2,20 | 1,85% | 2.167.019,00 |
| 14.08.2024 | 2,13 | 2,19 | 2,11 | 2,16 | 1,41% | 1.855.647,00 |
| 13.08.2024 | 2,03 | 2,14 | 2,00 | 2,13 | 5,97% | 2.332.073,00 |
| 12.08.2024 | 2,07 | 2,09 | 2,00 | 2,01 | -2,43% | 1.309.216,00 |
| 09.08.2024 | 2,11 | 2,14 | 2,05 | 2,06 | -2,14% | 1.582.598,00 |
| 08.08.2024 | 2,03 | 2,11 | 2,02 | 2,11 | 4,21% | 3.963.655,00 |
| 07.08.2024 | 2,15 | 2,16 | 2,02 | 2,02 | -4,27% | 2.102.239,00 |
| 06.08.2024 | 2,07 | 2,14 | 2,06 | 2,11 | 1,44% | 1.423.822,00 |
| 05.08.2024 | 1,85 | 2,11 | 1,84 | 2,08 | -1,42% | 3.500.954,00 |
| 02.08.2024 | 2,11 | 2,14 | 1,99 | 2,11 | -4,31% | 4.257.054,00 |
| 01.08.2024 | 2,27 | 2,30 | 2,18 | 2,21 | -2,86% | 2.629.104,00 |
| 31.07.2024 | 2,28 | 2,34 | 2,23 | 2,27 | -0,22% | 2.404.801,00 |