4,100$
-1,44%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 4,09 | 4,13 | 3,77 | 4,10 | -1,44% | 108.645,00 |
| 13.01.2025 | 4,05 | 4,19 | 3,95 | 4,16 | -2,12% | 105.913,00 |
| 10.01.2025 | 4,15 | 4,33 | 4,05 | 4,25 | -0,70% | 94.359,00 |
| 08.01.2025 | 4,34 | 4,34 | 4,11 | 4,28 | -2,51% | 153.358,00 |
| 07.01.2025 | 4,34 | 4,45 | 4,04 | 4,39 | -0,90% | 85.357,00 |
| 06.01.2025 | 4,54 | 4,72 | 4,15 | 4,43 | -2,64% | 116.104,00 |
| 03.01.2025 | 4,66 | 4,75 | 4,38 | 4,55 | -0,22% | 93.037,00 |
| 02.01.2025 | 4,25 | 4,63 | 4,04 | 4,56 | 7,29% | 102.805,00 |
| 31.12.2024 | 3,99 | 4,28 | 3,90 | 4,25 | 6,52% | 189.497,00 |
| 30.12.2024 | 3,95 | 4,00 | 3,78 | 3,99 | 2,31% | 301.331,00 |
| 27.12.2024 | 3,71 | 3,93 | 3,56 | 3,90 | 6,27% | 405.933,00 |
| 26.12.2024 | 3,78 | 3,78 | 3,40 | 3,67 | 3,09% | 144.126,00 |
| 24.12.2024 | 3,50 | 3,93 | 3,46 | 3,56 | 1,42% | 334.796,00 |
| 23.12.2024 | 3,32 | 3,56 | 3,22 | 3,51 | 7,67% | 91.828,00 |
| 20.12.2024 | 3,49 | 3,57 | 3,25 | 3,26 | -5,51% | 208.465,00 |
| 19.12.2024 | 3,38 | 3,58 | 3,28 | 3,45 | 6,81% | 111.732,00 |
| 18.12.2024 | 3,42 | 3,51 | 3,23 | 3,23 | -4,44% | 110.979,00 |
| 17.12.2024 | 3,39 | 3,54 | 3,37 | 3,38 | -2,03% | 54.778,00 |
| 16.12.2024 | 3,50 | 3,64 | 3,41 | 3,45 | -0,58% | 56.188,00 |
| 13.12.2024 | 3,47 | 3,55 | 3,30 | 3,47 | -1,42% | 61.864,00 |
| 12.12.2024 | 3,55 | 3,59 | 3,47 | 3,52 | -0,28% | 56.021,00 |
| 11.12.2024 | 3,75 | 3,84 | 3,52 | 3,53 | -5,11% | 69.658,00 |
| 10.12.2024 | 3,94 | 3,96 | 3,69 | 3,72 | -7,23% | 85.536,00 |
| 09.12.2024 | 4,16 | 4,32 | 3,85 | 4,01 | -4,98% | 218.315,00 |
| 06.12.2024 | 4,20 | 4,50 | 3,85 | 4,22 | -3,65% | 135.317,00 |
| 05.12.2024 | 4,47 | 4,58 | 4,15 | 4,38 | -2,88% | 66.159,00 |
| 04.12.2024 | 4,35 | 4,55 | 4,31 | 4,51 | 1,58% | 36.979,00 |
| 03.12.2024 | 4,65 | 4,65 | 4,42 | 4,44 | -5,13% | 43.972,00 |
| 02.12.2024 | 4,46 | 4,77 | 4,46 | 4,68 | 4,70% | 61.459,00 |
| 29.11.2024 | 4,35 | 4,56 | 4,28 | 4,47 | 6,18% | 30.412,00 |
| 27.11.2024 | 4,24 | 4,40 | 4,18 | 4,21 | 0,72% | 59.336,00 |
| 26.11.2024 | 4,05 | 4,21 | 3,90 | 4,18 | 4,50% | 46.385,00 |
| 25.11.2024 | 4,05 | 4,13 | 3,96 | 4,00 | 2,30% | 33.203,00 |
| 22.11.2024 | 3,78 | 3,95 | 3,75 | 3,91 | 6,54% | 27.617,00 |
| 20.11.2024 | 3,77 | 3,77 | 3,57 | 3,67 | -0,27% | 29.134,00 |
| 19.11.2024 | 3,86 | 3,86 | 3,67 | 3,68 | -4,42% | 39.814,00 |
| 18.11.2024 | 4,22 | 4,22 | 3,78 | 3,85 | -7,89% | 62.830,00 |
| 15.11.2024 | 3,96 | 4,20 | 3,90 | 4,18 | 4,76% | 57.525,00 |
| 14.11.2024 | 3,93 | 4,09 | 3,86 | 3,99 | 3,10% | 60.072,00 |
| 13.11.2024 | 4,08 | 4,13 | 3,87 | 3,87 | -4,21% | 45.976,00 |
| 12.11.2024 | 4,11 | 4,17 | 4,04 | 4,04 | -3,58% | 62.920,00 |
| 11.11.2024 | 4,22 | 4,28 | 4,15 | 4,19 | 1,95% | 26.201,00 |
| 08.11.2024 | 4,29 | 4,30 | 4,10 | 4,11 | -4,20% | 47.167,00 |
| 07.11.2024 | 4,49 | 4,49 | 4,24 | 4,29 | -5,92% | 64.106,00 |
| 06.11.2024 | 4,43 | 4,57 | 4,27 | 4,56 | 8,31% | 132.375,00 |
| 05.11.2024 | 3,79 | 4,21 | 3,78 | 4,21 | 9,35% | 56.008,00 |
| 04.11.2024 | 3,91 | 3,95 | 3,77 | 3,85 | -2,28% | 38.551,00 |
| 01.11.2024 | 3,94 | 3,99 | 3,91 | 3,94 | -1,99% | 41.940,00 |
| 31.10.2024 | 3,98 | 4,06 | 3,95 | 4,02 | -1,71% | 40.689,00 |
| 30.10.2024 | 4,07 | 4,13 | 4,03 | 4,09 | 0,74% | 42.406,00 |
| 29.10.2024 | 4,07 | 4,17 | 3,98 | 4,06 | -1,69% | 48.331,00 |
| 28.10.2024 | 4,07 | 4,14 | 3,98 | 4,13 | 2,23% | 37.239,00 |
| 25.10.2024 | 3,96 | 4,08 | 3,86 | 4,04 | 1,25% | 51.759,00 |
| 24.10.2024 | 4,13 | 4,13 | 3,94 | 3,99 | -2,92% | 36.787,00 |
| 23.10.2024 | 4,10 | 4,19 | 3,93 | 4,11 | 0,00% | 48.850,00 |
| 22.10.2024 | 4,14 | 4,26 | 4,08 | 4,11 | -2,14% | 63.952,00 |
| 21.10.2024 | 4,37 | 4,37 | 4,20 | 4,20 | -4,98% | 34.894,00 |
| 18.10.2024 | 4,46 | 4,47 | 4,31 | 4,42 | -0,23% | 56.568,00 |
| 17.10.2024 | 4,42 | 4,48 | 4,36 | 4,43 | -1,56% | 37.934,00 |
| 16.10.2024 | 4,45 | 4,55 | 4,30 | 4,50 | 3,21% | 52.949,00 |
| 15.10.2024 | 4,41 | 4,55 | 4,36 | 4,36 | -1,58% | 47.306,00 |
| 14.10.2024 | 4,49 | 4,57 | 4,36 | 4,43 | -2,42% | 35.879,00 |
| 11.10.2024 | 4,33 | 4,55 | 4,33 | 4,54 | 5,34% | 29.708,00 |
| 10.10.2024 | 4,45 | 4,52 | 4,30 | 4,31 | -4,86% | 68.662,00 |
| 09.10.2024 | 4,71 | 4,71 | 4,49 | 4,53 | -2,58% | 40.092,00 |
| 08.10.2024 | 4,61 | 4,67 | 4,52 | 4,65 | 1,31% | 47.518,00 |
| 07.10.2024 | 4,68 | 4,68 | 4,45 | 4,59 | -1,29% | 37.778,00 |
| 04.10.2024 | 4,59 | 4,68 | 4,46 | 4,65 | 3,79% | 38.620,00 |
| 03.10.2024 | 4,53 | 4,58 | 4,46 | 4,48 | -2,82% | 65.823,00 |
| 02.10.2024 | 4,68 | 4,71 | 4,55 | 4,61 | -1,71% | 41.515,00 |
| 01.10.2024 | 5,09 | 5,09 | 4,69 | 4,69 | -8,04% | 49.288,00 |
| 30.09.2024 | 5,00 | 5,17 | 4,95 | 5,10 | 2,41% | 63.535,00 |
| 27.09.2024 | 4,78 | 4,99 | 4,75 | 4,98 | 6,18% | 27.332,00 |
| 26.09.2024 | 4,88 | 4,88 | 4,69 | 4,69 | -2,09% | 198.602,00 |
| 25.09.2024 | 4,87 | 4,90 | 4,70 | 4,79 | -2,64% | 40.280,00 |
| 24.09.2024 | 4,86 | 4,94 | 4,73 | 4,92 | 2,07% | 61.438,00 |
| 23.09.2024 | 4,77 | 4,89 | 4,63 | 4,82 | 0,00% | 117.187,00 |
| 20.09.2024 | 4,95 | 5,05 | 4,77 | 4,82 | -4,74% | 210.036,00 |
| 19.09.2024 | 5,27 | 5,35 | 4,96 | 5,06 | -0,78% | 47.358,00 |
| 18.09.2024 | 5,14 | 5,30 | 5,03 | 5,10 | -0,20% | 62.773,00 |
| 17.09.2024 | 5,07 | 5,11 | 4,90 | 5,11 | 3,23% | 61.413,00 |
| 16.09.2024 | 5,19 | 5,19 | 4,94 | 4,95 | -4,62% | 28.522,00 |
| 13.09.2024 | 4,93 | 5,20 | 4,87 | 5,19 | 7,45% | 40.865,00 |
| 12.09.2024 | 4,82 | 4,88 | 4,65 | 4,83 | 1,90% | 35.772,00 |
| 11.09.2024 | 4,89 | 4,95 | 4,61 | 4,74 | -4,63% | 51.904,00 |
| 10.09.2024 | 4,54 | 4,97 | 4,54 | 4,97 | 8,99% | 83.222,00 |
| 09.09.2024 | 4,64 | 4,83 | 4,54 | 4,56 | 0,44% | 103.870,00 |
| 06.09.2024 | 4,74 | 4,88 | 4,54 | 4,54 | -4,42% | 86.068,00 |
| 05.09.2024 | 4,96 | 4,96 | 4,74 | 4,75 | -3,85% | 72.182,00 |
| 04.09.2024 | 5,04 | 5,25 | 4,89 | 4,94 | -3,52% | 39.864,00 |
| 03.09.2024 | 5,26 | 5,33 | 4,80 | 5,12 | -4,48% | 69.435,00 |
| 30.08.2024 | 5,45 | 5,49 | 5,18 | 5,36 | -2,37% | 70.501,00 |
| 29.08.2024 | 5,66 | 5,66 | 5,41 | 5,49 | -1,08% | 82.803,00 |
| 28.08.2024 | 5,33 | 5,56 | 5,33 | 5,55 | 3,16% | 42.922,00 |
| 27.08.2024 | 5,34 | 5,51 | 5,34 | 5,38 | 0,19% | 40.899,00 |
| 26.08.2024 | 5,97 | 5,97 | 5,37 | 5,37 | -8,98% | 142.893,00 |
| 23.08.2024 | 5,27 | 6,01 | 5,26 | 5,90 | 14,56% | 93.127,00 |
| 22.08.2024 | 4,90 | 5,21 | 4,83 | 5,15 | 4,89% | 47.965,00 |
| 21.08.2024 | 4,90 | 4,96 | 4,76 | 4,91 | 1,66% | 36.638,00 |
| 20.08.2024 | 5,01 | 5,05 | 4,82 | 4,83 | -4,92% | 33.237,00 |