1,480$
-1,00%
Echtzeit-Aktienkurs SNDL
Bid:
Ask:
Aktienkurse zur SNDL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 1,40 | 1,45 | 1,39 | 1,41 | 0,36% | 2.201.942,00 |
| 12.05.2026 | 1,42 | 1,45 | 1,39 | 1,41 | -1,06% | 1.600.279,00 |
| 11.05.2026 | 1,42 | 1,47 | 1,41 | 1,42 | -1,05% | 2.219.805,00 |
| 08.05.2026 | 1,43 | 1,46 | 1,38 | 1,44 | -1,03% | 2.467.114,00 |
| 07.05.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 1,05% | 1.730.600,00 |
| 06.05.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 0,35% | 2.402.662,00 |
| 05.05.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,35% | 2.237.709,00 |
| 04.05.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 1,06% | 1.380.698,00 |
| 01.05.2026 | 1,38 | 1,43 | 1,36 | 1,41 | 4,44% | 2.441.899,00 |
| 30.04.2026 | 1,33 | 1,37 | 1,32 | 1,35 | 2,66% | 5.136.757,00 |
| 29.04.2026 | 1,37 | 1,40 | 1,31 | 1,32 | -10,54% | 6.052.794,00 |
| 28.04.2026 | 1,51 | 1,52 | 1,47 | 1,47 | -2,65% | 1.865.137,00 |
| 27.04.2026 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 1.770.891,00 |
| 24.04.2026 | 1,53 | 1,55 | 1,47 | 1,51 | -1,63% | 2.205.468,00 |
| 23.04.2026 | 1,81 | 1,82 | 1,49 | 1,54 | -8,08% | 7.113.324,00 |
| 22.04.2026 | 1,53 | 1,77 | 1,50 | 1,67 | 10,60% | 10.978.183,00 |
| 21.04.2026 | 1,54 | 1,56 | 1,50 | 1,51 | -1,95% | 1.148.462,00 |
| 20.04.2026 | 1,51 | 1,55 | 1,50 | 1,54 | 1,99% | 1.876.371,00 |
| 17.04.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | 1.245.297,00 |
| 16.04.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -1,31% | 1.540.995,00 |
| 15.04.2026 | 1,45 | 1,54 | 1,45 | 1,53 | 6,25% | 1.940.780,00 |
| 14.04.2026 | 1,37 | 1,45 | 1,37 | 1,44 | 4,73% | 1.625.285,00 |
| 13.04.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -3,17% | 1.399.922,00 |
| 10.04.2026 | 1,38 | 1,44 | 1,36 | 1,42 | 2,16% | 1.752.858,00 |
| 09.04.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 1,83% | 1.575.301,00 |
| 08.04.2026 | 1,35 | 1,39 | 1,34 | 1,37 | 4,20% | 1.889.314,00 |
| 07.04.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -2,24% | 1.934.788,00 |
| 06.04.2026 | 1,36 | 1,38 | 1,34 | 1,34 | -1,47% | 1.172.762,00 |
| 02.04.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 1,87% | 861.882,00 |
| 01.04.2026 | 1,34 | 1,38 | 1,32 | 1,34 | 1,14% | 810.441,00 |
| 31.03.2026 | 1,28 | 1,35 | 1,28 | 1,32 | 2,33% | 1.069.131,00 |
| 30.03.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -1,53% | 1.416.751,00 |
| 27.03.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -2,24% | 1.593.789,00 |
| 26.03.2026 | 1,36 | 1,37 | 1,32 | 1,34 | -1,47% | 923.295,00 |
| 25.03.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -1,45% | 848.149,00 |
| 24.03.2026 | 1,35 | 1,38 | 1,33 | 1,38 | 1,10% | 988.521,00 |
| 23.03.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 1,49% | 1.009.275,00 |
| 20.03.2026 | 1,38 | 1,39 | 1,30 | 1,35 | -3,24% | 2.859.694,00 |
| 19.03.2026 | 1,36 | 1,39 | 1,34 | 1,39 | 1,46% | 1.307.460,00 |
| 18.03.2026 | 1,44 | 1,45 | 1,37 | 1,37 | -4,86% | 1.155.892,00 |
| 17.03.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,00% | 818.545,00 |
| 16.03.2026 | 1,53 | 1,54 | 1,34 | 1,44 | -4,64% | 3.588.514,00 |
| 13.03.2026 | 1,59 | 1,64 | 1,50 | 1,51 | -3,21% | 1.177.426,00 |
| 12.03.2026 | 1,57 | 1,66 | 1,56 | 1,56 | 1,30% | 1.849.502,00 |
| 11.03.2026 | 1,56 | 1,59 | 1,54 | 1,54 | -1,28% | 1.262.494,00 |
| 10.03.2026 | 1,52 | 1,62 | 1,51 | 1,56 | 1,30% | 1.302.077,00 |
| 09.03.2026 | 1,49 | 1,55 | 1,47 | 1,54 | 1,65% | 1.265.723,00 |
| 06.03.2026 | 1,51 | 1,54 | 1,48 | 1,52 | -0,98% | 873.028,00 |
| 05.03.2026 | 1,53 | 1,56 | 1,51 | 1,53 | -0,97% | 620.957,00 |
| 04.03.2026 | 1,55 | 1,58 | 1,53 | 1,55 | 1,31% | 949.698,00 |
| 03.03.2026 | 1,49 | 1,54 | 1,48 | 1,53 | 0,00% | 975.757,00 |
| 02.03.2026 | 1,51 | 1,55 | 1,50 | 1,53 | -0,97% | 1.220.781,00 |
| 27.02.2026 | 1,55 | 1,57 | 1,53 | 1,54 | -3,14% | 668.071,00 |
| 26.02.2026 | 1,54 | 1,59 | 1,53 | 1,59 | 3,25% | 823.609,00 |
| 25.02.2026 | 1,54 | 1,56 | 1,53 | 1,54 | -0,65% | 810.927,00 |
| 24.02.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 4,73% | 831.253,00 |
| 23.02.2026 | 1,56 | 1,57 | 1,48 | 1,48 | -6,33% | 1.361.455,00 |
| 20.02.2026 | 1,51 | 1,60 | 1,51 | 1,58 | 2,60% | 1.958.470,00 |
| 19.02.2026 | 1,51 | 1,55 | 1,48 | 1,54 | 1,99% | 1.033.633,00 |
| 18.02.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 0,00% | 909.916,00 |
| 17.02.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 0,67% | 580.981,00 |
| 13.02.2026 | 1,47 | 1,55 | 1,47 | 1,50 | -0,66% | 723.618,00 |
| 12.02.2026 | 1,50 | 1,52 | 1,46 | 1,51 | 0,00% | 1.158.279,00 |
| 11.02.2026 | 1,50 | 1,51 | 1,47 | 1,51 | 1,34% | 905.374,00 |
| 10.02.2026 | 1,51 | 1,55 | 1,49 | 1,49 | -1,65% | 1.047.063,00 |
| 09.02.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 0,33% | 805.221,00 |
| 06.02.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 4,14% | 871.236,00 |
| 05.02.2026 | 1,54 | 1,55 | 1,44 | 1,45 | -6,75% | 3.034.953,00 |
| 04.02.2026 | 1,56 | 1,59 | 1,52 | 1,56 | -2,20% | 1.512.854,00 |
| 03.02.2026 | 1,53 | 1,59 | 1,52 | 1,59 | 3,92% | 1.078.986,00 |
| 02.02.2026 | 1,53 | 1,57 | 1,52 | 1,53 | -0,65% | 1.162.392,00 |
| 30.01.2026 | 1,56 | 1,58 | 1,54 | 1,54 | -1,60% | 1.297.377,00 |
| 29.01.2026 | 1,58 | 1,59 | 1,54 | 1,57 | -0,95% | 1.462.190,00 |
| 28.01.2026 | 1,60 | 1,63 | 1,58 | 1,58 | -1,25% | 1.476.020,00 |
| 27.01.2026 | 1,60 | 1,62 | 1,58 | 1,60 | 0,63% | 959.640,00 |
| 26.01.2026 | 1,62 | 1,64 | 1,59 | 1,59 | -2,45% | 1.337.476,00 |
| 22.01.2026 | 1,60 | 1,67 | 1,58 | 1,63 | 3,16% | 2.072.653,00 |
| 21.01.2026 | 1,56 | 1,62 | 1,56 | 1,58 | 0,00% | 1.271.533,00 |
| 20.01.2026 | 1,57 | 1,61 | 1,45 | 1,58 | -1,86% | 2.422.379,00 |
| 16.01.2026 | 1,61 | 1,64 | 1,50 | 1,61 | -0,62% | 3.422.726,00 |
| 15.01.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,92% | 1.512.380,00 |
| 14.01.2026 | 1,64 | 1,67 | 1,62 | 1,64 | -0,91% | 1.379.650,00 |
| 13.01.2026 | 1,67 | 1,69 | 1,64 | 1,65 | -0,60% | 1.027.247,00 |
| 12.01.2026 | 1,66 | 1,70 | 1,62 | 1,66 | 0,00% | 1.858.037,00 |
| 09.01.2026 | 1,67 | 1,68 | 1,63 | 1,66 | 1,22% | 1.084.116,00 |
| 08.01.2026 | 1,61 | 1,68 | 1,61 | 1,64 | -0,61% | 1.354.662,00 |
| 07.01.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,08% | 1.399.254,00 |
| 06.01.2026 | 1,72 | 1,74 | 1,67 | 1,69 | -2,03% | 1.218.216,00 |
| 05.01.2026 | 1,74 | 1,75 | 1,70 | 1,72 | -1,15% | 1.387.732,00 |