1,520$
-1,30%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 1,52 | 1,54 | 1,48 | 1,52 | -1,30% | 39.718,00 |
| 29.10.2025 | 1,59 | 1,61 | 1,53 | 1,54 | -3,14% | 40.605,00 |
| 28.10.2025 | 1,69 | 1,70 | 1,55 | 1,59 | -5,92% | 60.348,00 |
| 27.10.2025 | 1,73 | 1,74 | 1,69 | 1,69 | 0,00% | 53.994,00 |
| 24.10.2025 | 1,71 | 1,72 | 1,68 | 1,69 | 0,00% | 51.005,00 |
| 23.10.2025 | 1,76 | 1,78 | 1,66 | 1,69 | -4,52% | 89.927,00 |
| 22.10.2025 | 1,89 | 1,89 | 1,76 | 1,77 | -5,35% | 206.194,00 |
| 21.10.2025 | 1,65 | 1,90 | 1,62 | 1,87 | 17,61% | 364.722,00 |
| 20.10.2025 | 1,53 | 1,59 | 1,50 | 1,59 | 6,00% | 47.576,00 |
| 17.10.2025 | 1,52 | 1,62 | 1,48 | 1,50 | -1,96% | 136.095,00 |
| 16.10.2025 | 1,60 | 1,64 | 1,52 | 1,53 | -4,38% | 100.538,00 |
| 15.10.2025 | 1,67 | 1,77 | 1,55 | 1,60 | -3,03% | 57.160,00 |
| 14.10.2025 | 1,65 | 1,69 | 1,56 | 1,65 | 1,85% | 26.038,00 |
| 13.10.2025 | 1,57 | 1,63 | 1,54 | 1,62 | 3,85% | 36.938,00 |
| 10.10.2025 | 1,74 | 1,82 | 1,52 | 1,56 | -9,83% | 153.265,00 |
| 09.10.2025 | 1,84 | 1,84 | 1,70 | 1,73 | -3,35% | 58.869,00 |
| 08.10.2025 | 1,86 | 1,91 | 1,71 | 1,79 | -3,76% | 198.885,00 |
| 07.10.2025 | 1,99 | 1,99 | 1,85 | 1,86 | -4,62% | 100.191,00 |
| 06.10.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -2,50% | 47.578,00 |
| 02.10.2025 | 2,00 | 2,03 | 1,97 | 2,00 | -1,48% | 33.649,00 |
| 01.10.2025 | 2,09 | 2,09 | 2,00 | 2,03 | -1,46% | 21.959,00 |
| 30.09.2025 | 2,03 | 2,09 | 1,97 | 2,06 | 3,00% | 94.442,00 |
| 29.09.2025 | 2,03 | 2,07 | 1,97 | 2,00 | -3,85% | 48.722,00 |
| 26.09.2025 | 1,98 | 2,08 | 1,97 | 2,08 | 4,52% | 84.159,00 |
| 25.09.2025 | 2,05 | 2,06 | 1,95 | 1,99 | 0,00% | 26.825,00 |
| 24.09.2025 | 1,97 | 2,03 | 1,96 | 1,99 | 0,00% | 53.390,00 |
| 23.09.2025 | 1,95 | 2,01 | 1,94 | 1,99 | 1,53% | 58.335,00 |
| 22.09.2025 | 1,95 | 2,21 | 1,83 | 1,96 | 7,10% | 256.273,00 |
| 19.09.2025 | 1,92 | 2,01 | 1,83 | 1,83 | -9,41% | 153.145,00 |
| 18.09.2025 | 2,00 | 2,04 | 1,92 | 2,02 | 1,51% | 63.836,00 |
| 17.09.2025 | 2,04 | 2,05 | 1,96 | 1,99 | -1,49% | 170.118,00 |
| 16.09.2025 | 2,02 | 2,03 | 1,94 | 2,02 | 1,00% | 142.613,00 |
| 15.09.2025 | 1,95 | 2,02 | 1,88 | 2,00 | 6,38% | 149.867,00 |
| 12.09.2025 | 1,98 | 1,99 | 1,83 | 1,88 | -4,08% | 128.013,00 |
| 11.09.2025 | 2,00 | 2,04 | 1,96 | 1,96 | -0,51% | 136.717,00 |
| 10.09.2025 | 2,06 | 2,07 | 1,95 | 1,97 | -2,48% | 143.717,00 |
| 09.09.2025 | 2,00 | 2,08 | 1,95 | 2,02 | 1,51% | 161.890,00 |
| 08.09.2025 | 1,98 | 2,02 | 1,89 | 1,99 | 4,74% | 282.741,00 |
| 05.09.2025 | 2,14 | 2,17 | 1,87 | 1,90 | -9,52% | 312.157,00 |
| 04.09.2025 | 2,22 | 2,44 | 1,92 | 2,10 | 3,45% | 1.066.741,00 |
| 03.09.2025 | 1,81 | 2,10 | 1,78 | 2,03 | 13,41% | 857.899,00 |
| 02.09.2025 | 1,96 | 2,05 | 1,78 | 1,79 | -9,14% | 190.545,00 |
| 29.08.2025 | 2,02 | 2,03 | 1,90 | 1,97 | 2,07% | 117.089,00 |
| 28.08.2025 | 1,89 | 1,98 | 1,88 | 1,93 | 3,21% | 106.767,00 |
| 27.08.2025 | 1,82 | 1,96 | 1,80 | 1,87 | 3,31% | 151.410,00 |
| 26.08.2025 | 1,98 | 2,03 | 1,76 | 1,81 | -8,59% | 188.067,00 |
| 25.08.2025 | 1,77 | 2,06 | 1,68 | 1,98 | 10,61% | 255.288,00 |
| 22.08.2025 | 1,56 | 1,83 | 1,51 | 1,79 | 16,99% | 311.792,00 |
| 21.08.2025 | 1,60 | 1,61 | 1,50 | 1,53 | 0,00% | 57.253,00 |
| 20.08.2025 | 1,45 | 1,54 | 1,44 | 1,53 | 0,66% | 59.674,00 |
| 19.08.2025 | 1,55 | 1,63 | 1,52 | 1,52 | -3,80% | 78.449,00 |
| 18.08.2025 | 1,55 | 1,62 | 1,50 | 1,58 | 3,27% | 87.909,00 |
| 15.08.2025 | 1,45 | 1,56 | 1,41 | 1,53 | 4,79% | 132.429,00 |
| 14.08.2025 | 1,59 | 1,59 | 1,44 | 1,46 | -8,18% | 117.859,00 |
| 13.08.2025 | 1,40 | 1,61 | 1,39 | 1,59 | 22,31% | 327.700,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,22 | 1,30 | 2,36% | 194.754,00 |
| 11.08.2025 | 1,39 | 1,41 | 1,23 | 1,27 | -7,97% | 201.614,00 |
| 08.08.2025 | 1,53 | 1,53 | 1,37 | 1,38 | -8,00% | 203.024,00 |
| 07.08.2025 | 1,51 | 1,61 | 1,50 | 1,50 | -3,85% | 95.073,00 |
| 06.08.2025 | 1,65 | 1,66 | 1,54 | 1,56 | -6,02% | 89.475,00 |
| 05.08.2025 | 1,70 | 1,80 | 1,65 | 1,66 | -1,19% | 63.901,00 |
| 04.08.2025 | 1,70 | 1,78 | 1,64 | 1,68 | -1,18% | 139.309,00 |
| 01.08.2025 | 1,75 | 1,79 | 1,67 | 1,70 | -5,03% | 114.201,00 |
| 31.07.2025 | 1,86 | 1,92 | 1,78 | 1,79 | -2,72% | 118.895,00 |
| 30.07.2025 | 1,89 | 1,97 | 1,77 | 1,84 | -2,65% | 198.705,00 |
| 29.07.2025 | 1,97 | 1,99 | 1,72 | 1,89 | -4,06% | 224.696,00 |
| 28.07.2025 | 1,86 | 2,31 | 1,79 | 1,97 | 10,06% | 754.167,00 |
| 25.07.2025 | 1,95 | 1,97 | 1,75 | 1,79 | -9,14% | 344.221,00 |
| 24.07.2025 | 1,61 | 2,22 | 1,60 | 1,97 | 20,86% | 1.894.799,00 |
| 23.07.2025 | 1,49 | 1,65 | 1,47 | 1,63 | 9,40% | 143.991,00 |
| 22.07.2025 | 1,42 | 1,54 | 1,37 | 1,49 | 6,43% | 243.111,00 |
| 21.07.2025 | 1,47 | 1,49 | 1,40 | 1,40 | -3,45% | 105.621,00 |
| 18.07.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 1,40% | 65.192,00 |
| 17.07.2025 | 1,38 | 1,49 | 1,32 | 1,43 | 4,38% | 124.153,00 |
| 16.07.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -5,52% | 73.580,00 |
| 15.07.2025 | 1,45 | 1,53 | 1,40 | 1,45 | 2,11% | 81.101,00 |
| 14.07.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -3,40% | 58.241,00 |
| 11.07.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,68% | 69.170,00 |
| 10.07.2025 | 1,43 | 1,52 | 1,40 | 1,46 | 0,00% | 141.468,00 |
| 09.07.2025 | 1,45 | 1,50 | 1,41 | 1,46 | 0,69% | 352.031,00 |
| 08.07.2025 | 1,53 | 1,60 | 1,43 | 1,45 | -2,68% | 236.268,00 |
| 07.07.2025 | 1,69 | 1,69 | 1,49 | 1,49 | -13,87% | 260.990,00 |
| 03.07.2025 | 1,61 | 1,76 | 1,61 | 1,73 | 8,12% | 217.041,00 |
| 02.07.2025 | 1,71 | 1,77 | 1,60 | 1,60 | -1,84% | 452.758,00 |
| 01.07.2025 | 1,54 | 1,83 | 1,54 | 1,63 | 18,12% | 1.937.176,00 |
| 30.06.2025 | 1,27 | 1,53 | 1,27 | 1,38 | 10,40% | 622.598,00 |
| 27.06.2025 | 1,26 | 1,58 | 1,24 | 1,25 | -1,57% | 2.974.136,00 |
| 26.06.2025 | 1,13 | 1,35 | 1,12 | 1,27 | 12,39% | 393.361,00 |
| 25.06.2025 | 1,12 | 1,18 | 1,12 | 1,13 | -3,42% | 152.740,00 |
| 24.06.2025 | 1,20 | 1,25 | 1,17 | 1,17 | -1,68% | 73.242,00 |
| 23.06.2025 | 1,23 | 1,26 | 1,19 | 1,19 | -0,83% | 159.546,00 |
| 20.06.2025 | 1,23 | 1,26 | 1,18 | 1,20 | 0,84% | 180.942,00 |
| 18.06.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -2,46% | 128.016,00 |
| 17.06.2025 | 1,22 | 1,28 | 1,16 | 1,22 | 0,00% | 139.358,00 |
| 16.06.2025 | 1,17 | 1,22 | 1,14 | 1,22 | 6,09% | 132.113,00 |
| 13.06.2025 | 1,20 | 1,23 | 1,14 | 1,15 | -5,74% | 208.759,00 |
| 12.06.2025 | 1,21 | 1,24 | 1,15 | 1,22 | 0,00% | 267.731,00 |
| 11.06.2025 | 1,28 | 1,31 | 1,21 | 1,22 | -4,69% | 379.531,00 |
| 10.06.2025 | 1,35 | 1,52 | 1,25 | 1,28 | 0,00% | 1.197.116,00 |
| 09.06.2025 | 1,33 | 1,38 | 1,19 | 1,28 | -5,19% | 463.786,00 |