0,694$
2,72%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 0,68 | 0,70 | 0,66 | 0,69 | 2,81% | 40.764.665,00 |
| 06.03.2025 | 0,69 | 0,70 | 0,67 | 0,68 | -5,99% | 30.279.864,00 |
| 05.03.2025 | 0,71 | 0,75 | 0,66 | 0,72 | 3,46% | 48.555.401,00 |
| 04.03.2025 | 0,66 | 0,72 | 0,64 | 0,69 | 1,76% | 34.144.439,00 |
| 03.03.2025 | 0,74 | 0,75 | 0,68 | 0,68 | -7,21% | 31.770.246,00 |
| 28.02.2025 | 0,76 | 0,76 | 0,72 | 0,74 | -3,29% | 40.772.701,00 |
| 27.02.2025 | 0,81 | 0,82 | 0,75 | 0,76 | -4,64% | 30.892.956,00 |
| 26.02.2025 | 0,81 | 0,84 | 0,79 | 0,80 | -1,24% | 18.176.851,00 |
| 25.02.2025 | 0,84 | 0,84 | 0,78 | 0,81 | -3,93% | 36.397.229,00 |
| 24.02.2025 | 0,91 | 0,91 | 0,84 | 0,84 | -11,11% | 40.147.717,00 |
| 21.02.2025 | 0,87 | 1,03 | 0,83 | 0,95 | 8,87% | 80.190.466,00 |
| 20.02.2025 | 0,88 | 0,88 | 0,84 | 0,87 | -0,69% | 33.242.711,00 |
| 19.02.2025 | 0,89 | 0,90 | 0,85 | 0,87 | -2,35% | 56.384.984,00 |
| 18.02.2025 | 0,93 | 0,94 | 0,88 | 0,90 | -4,07% | 55.725.041,00 |
| 14.02.2025 | 0,94 | 0,97 | 0,93 | 0,93 | -1,06% | 26.169.918,00 |
| 13.02.2025 | 0,96 | 0,97 | 0,91 | 0,94 | -0,63% | 41.478.740,00 |
| 12.02.2025 | 0,93 | 0,97 | 0,91 | 0,95 | 1,06% | 28.841.064,00 |
| 11.02.2025 | 0,97 | 0,98 | 0,93 | 0,94 | -4,28% | 42.910.268,00 |
| 10.02.2025 | 1,01 | 1,01 | 0,94 | 0,98 | -1,90% | 79.850.457,00 |
| 07.02.2025 | 1,04 | 1,06 | 0,99 | 1,00 | -5,66% | 65.813.188,00 |
| 06.02.2025 | 1,07 | 1,13 | 1,03 | 1,06 | -0,93% | 61.742.411,00 |
| 05.02.2025 | 1,03 | 1,20 | 1,01 | 1,07 | 7,00% | 111.686.077,00 |
| 04.02.2025 | 1,00 | 1,05 | 0,98 | 1,00 | 1,01% | 37.857.884,00 |
| 03.02.2025 | 0,99 | 1,02 | 0,97 | 0,99 | -5,71% | 53.367.529,00 |
| 31.01.2025 | 1,13 | 1,14 | 1,04 | 1,05 | -7,08% | 38.032.369,00 |
| 30.01.2025 | 1,07 | 1,15 | 1,05 | 1,13 | 8,65% | 45.373.489,00 |
| 29.01.2025 | 1,08 | 1,11 | 1,03 | 1,04 | -4,59% | 61.144.707,00 |
| 28.01.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,91% | 27.621.506,00 |
| 27.01.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -3,51% | 34.262.105,00 |
| 24.01.2025 | 1,12 | 1,18 | 1,11 | 1,14 | 1,79% | 36.053.857,00 |
| 23.01.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | 42.445.157,00 |
| 22.01.2025 | 1,16 | 1,18 | 1,13 | 1,13 | -3,42% | 36.994.957,00 |
| 21.01.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -2,50% | 52.561.492,00 |
| 17.01.2025 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | 33.919.243,00 |
| 16.01.2025 | 1,18 | 1,22 | 1,15 | 1,18 | 0,00% | 51.595.381,00 |
| 15.01.2025 | 1,19 | 1,23 | 1,17 | 1,18 | 0,00% | 35.889.623,00 |
| 14.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 36.723.245,00 |
| 13.01.2025 | 1,20 | 1,21 | 1,16 | 1,18 | -4,07% | 22.946.325,00 |
| 10.01.2025 | 1,24 | 1,27 | 1,18 | 1,23 | -10,22% | 60.509.466,00 |
| 08.01.2025 | 1,43 | 1,44 | 1,34 | 1,37 | -5,52% | 52.270.419,00 |
| 07.01.2025 | 1,41 | 1,48 | 1,41 | 1,45 | 3,57% | 51.371.736,00 |
| 06.01.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -3,45% | 45.058.933,00 |
| 03.01.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -0,68% | 41.181.038,00 |
| 02.01.2025 | 1,35 | 1,50 | 1,34 | 1,46 | 9,77% | 56.450.521,00 |
| 31.12.2024 | 1,36 | 1,38 | 1,28 | 1,33 | -2,21% | 36.553.194,00 |
| 30.12.2024 | 1,41 | 1,42 | 1,33 | 1,36 | -4,90% | 43.178.648,00 |
| 27.12.2024 | 1,50 | 1,52 | 1,39 | 1,43 | -3,38% | 40.318.643,00 |
| 26.12.2024 | 1,44 | 1,49 | 1,38 | 1,48 | 4,96% | 33.254.878,00 |
| 24.12.2024 | 1,52 | 1,53 | 1,38 | 1,41 | -1,40% | 52.686.699,00 |
| 23.12.2024 | 1,34 | 1,45 | 1,31 | 1,43 | 14,40% | 85.464.215,00 |
| 20.12.2024 | 1,14 | 1,28 | 1,14 | 1,25 | 7,76% | 35.406.731,00 |
| 19.12.2024 | 1,18 | 1,22 | 1,15 | 1,16 | -0,43% | 25.202.976,00 |
| 18.12.2024 | 1,21 | 1,25 | 1,16 | 1,17 | -6,05% | 27.144.277,00 |
| 17.12.2024 | 1,20 | 1,25 | 1,19 | 1,24 | 3,33% | 26.693.959,00 |
| 16.12.2024 | 1,19 | 1,24 | 1,16 | 1,20 | 0,84% | 30.284.323,00 |
| 13.12.2024 | 1,19 | 1,22 | 1,15 | 1,19 | -1,65% | 47.456.279,00 |
| 12.12.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -3,97% | 31.931.729,00 |
| 11.12.2024 | 1,28 | 1,28 | 1,22 | 1,26 | -1,56% | 38.703.783,00 |
| 10.12.2024 | 1,31 | 1,32 | 1,25 | 1,28 | -2,29% | 31.657.864,00 |
| 09.12.2024 | 1,28 | 1,38 | 1,28 | 1,31 | 2,34% | 41.265.672,00 |
| 06.12.2024 | 1,31 | 1,33 | 1,26 | 1,28 | -1,54% | 34.154.912,00 |
| 05.12.2024 | 1,28 | 1,34 | 1,27 | 1,30 | 1,56% | 37.327.061,00 |
| 04.12.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | 18.031.440,00 |
| 03.12.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -2,99% | 29.731.899,00 |
| 02.12.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | 26.349.040,00 |
| 29.11.2024 | 1,37 | 1,38 | 1,33 | 1,34 | -2,19% | 11.087.654,00 |
| 27.11.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,74% | 19.946.382,00 |
| 26.11.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -4,23% | 21.385.490,00 |
| 25.11.2024 | 1,36 | 1,45 | 1,36 | 1,42 | 5,97% | 30.766.903,00 |
| 22.11.2024 | 1,30 | 1,39 | 1,30 | 1,34 | 3,88% | 21.239.756,00 |
| 20.11.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,53% | 27.455.454,00 |
| 19.11.2024 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | 23.086.870,00 |
| 18.11.2024 | 1,33 | 1,35 | 1,30 | 1,32 | -2,22% | 28.902.966,00 |
| 15.11.2024 | 1,38 | 1,39 | 1,33 | 1,35 | -2,17% | 24.619.904,00 |
| 14.11.2024 | 1,44 | 1,45 | 1,38 | 1,38 | -4,50% | 20.943.814,00 |
| 13.11.2024 | 1,48 | 1,48 | 1,40 | 1,45 | -1,70% | 27.981.147,00 |
| 12.11.2024 | 1,39 | 1,51 | 1,36 | 1,47 | 5,00% | 41.778.730,00 |
| 11.11.2024 | 1,49 | 1,50 | 1,40 | 1,40 | -6,04% | 40.260.318,00 |
| 08.11.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -3,87% | 28.074.363,00 |
| 07.11.2024 | 1,55 | 1,57 | 1,51 | 1,55 | 0,65% | 29.470.652,00 |
| 06.11.2024 | 1,63 | 1,68 | 1,50 | 1,54 | -12,99% | 51.802.914,00 |
| 05.11.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 2,31% | 26.891.283,00 |
| 04.11.2024 | 1,68 | 1,82 | 1,67 | 1,73 | 5,49% | 65.464.808,00 |
| 01.11.2024 | 1,66 | 1,69 | 1,63 | 1,64 | 0,00% | 15.816.347,00 |
| 31.10.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -2,96% | 12.989.025,00 |
| 30.10.2024 | 1,71 | 1,72 | 1,67 | 1,69 | -1,17% | 15.569.069,00 |
| 29.10.2024 | 1,72 | 1,77 | 1,70 | 1,71 | -1,16% | 23.177.000,00 |
| 28.10.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 2,37% | 25.840.481,00 |
| 25.10.2024 | 1,64 | 1,73 | 1,64 | 1,69 | 3,05% | 27.991.853,00 |
| 24.10.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -2,38% | 18.687.673,00 |
| 23.10.2024 | 1,70 | 1,74 | 1,66 | 1,68 | -1,75% | 29.329.140,00 |
| 22.10.2024 | 1,58 | 1,73 | 1,57 | 1,71 | 8,23% | 51.281.240,00 |
| 21.10.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 10.162.927,00 |
| 18.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,27% | 9.779.386,00 |
| 17.10.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,63% | 10.291.458,00 |
| 16.10.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,96% | 11.462.711,00 |
| 15.10.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -1,57% | 17.419.130,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,57 | 1,59 | -2,45% | 20.483.826,00 |
| 11.10.2024 | 1,58 | 1,65 | 1,55 | 1,63 | 2,84% | 24.849.157,00 |
| 10.10.2024 | 1,62 | 1,63 | 1,45 | 1,59 | -2,46% | 35.146.995,00 |