1,790$
-9,14%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 1,55 | 1,58 | 1,33 | 1,35 | -7,53% | 775.423,00 |
| 05.06.2025 | 1,34 | 1,83 | 1,33 | 1,46 | 12,31% | 3.730.446,00 |
| 04.06.2025 | 1,37 | 1,49 | 1,27 | 1,30 | -2,99% | 1.183.971,00 |
| 03.06.2025 | 1,55 | 1,55 | 1,25 | 1,34 | -8,22% | 1.211.500,00 |
| 02.06.2025 | 1,47 | 2,23 | 1,40 | 1,46 | 2,10% | 4.974.138,00 |
| 30.05.2025 | 1,10 | 1,48 | 0,99 | 1,43 | 31,19% | 4.541.535,00 |
| 29.05.2025 | 0,98 | 1,10 | 0,95 | 1,09 | 14,38% | 168.942,00 |
| 28.05.2025 | 0,90 | 0,97 | 0,86 | 0,95 | 4,73% | 148.194,00 |
| 27.05.2025 | 0,85 | 0,93 | 0,80 | 0,91 | 5,20% | 176.170,00 |
| 23.05.2025 | 0,84 | 0,89 | 0,80 | 0,87 | -0,23% | 163.828,00 |
| 22.05.2025 | 0,83 | 0,95 | 0,79 | 0,87 | 7,70% | 810.914,00 |
| 21.05.2025 | 0,86 | 0,88 | 0,79 | 0,81 | -12,02% | 190.892,00 |
| 20.05.2025 | 0,89 | 0,92 | 0,85 | 0,92 | 0,99% | 167.777,00 |
| 19.05.2025 | 0,88 | 0,91 | 0,82 | 0,91 | 5,10% | 136.777,00 |
| 16.05.2025 | 0,79 | 0,88 | 0,77 | 0,86 | 8,84% | 450.746,00 |
| 15.05.2025 | 0,75 | 0,85 | 0,57 | 0,79 | 15,62% | 1.776.711,00 |
| 14.05.2025 | 0,92 | 1,05 | 0,58 | 0,69 | -23,63% | 1.553.968,00 |
| 13.05.2025 | 1,17 | 1,31 | 0,80 | 0,90 | -22,67% | 1.423.541,00 |
| 12.05.2025 | 1,14 | 1,23 | 1,13 | 1,16 | 8,41% | 104.018,00 |
| 09.05.2025 | 1,19 | 1,19 | 1,07 | 1,07 | -10,08% | 73.206,00 |
| 08.05.2025 | 1,22 | 1,25 | 1,14 | 1,19 | -4,80% | 1.041.537,00 |
| 07.05.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 4,17% | 32.865,00 |
| 06.05.2025 | 1,36 | 1,36 | 1,16 | 1,20 | -11,76% | 131.874,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -9,33% | 64.378,00 |
| 02.05.2025 | 1,53 | 1,54 | 1,46 | 1,50 | 0,00% | 77.080,00 |
| 01.05.2025 | 1,50 | 1,56 | 1,47 | 1,50 | -1,96% | 63.310,00 |
| 30.04.2025 | 1,52 | 1,60 | 1,45 | 1,53 | -2,55% | 114.005,00 |
| 29.04.2025 | 1,56 | 1,62 | 1,50 | 1,57 | 1,95% | 83.935,00 |
| 28.04.2025 | 1,60 | 1,64 | 1,48 | 1,54 | -3,14% | 75.792,00 |
| 25.04.2025 | 1,68 | 1,73 | 1,56 | 1,59 | -6,47% | 78.833,00 |
| 24.04.2025 | 1,71 | 1,75 | 1,66 | 1,70 | 0,00% | 58.165,00 |
| 23.04.2025 | 1,75 | 1,86 | 1,63 | 1,70 | 0,00% | 98.011,00 |
| 22.04.2025 | 1,62 | 1,72 | 1,57 | 1,70 | 2,41% | 66.231,00 |
| 21.04.2025 | 1,63 | 1,71 | 1,49 | 1,66 | -0,60% | 101.677,00 |
| 17.04.2025 | 1,63 | 1,73 | 1,55 | 1,67 | 2,45% | 114.870,00 |
| 16.04.2025 | 1,66 | 1,76 | 1,55 | 1,63 | 0,62% | 77.275,00 |
| 15.04.2025 | 1,69 | 1,79 | 1,60 | 1,62 | -8,99% | 69.472,00 |
| 14.04.2025 | 2,11 | 2,11 | 1,77 | 1,78 | -10,55% | 131.393,00 |
| 11.04.2025 | 1,79 | 1,99 | 1,67 | 1,99 | 11,17% | 145.345,00 |
| 10.04.2025 | 1,87 | 1,87 | 1,72 | 1,79 | -5,79% | 59.614,00 |
| 09.04.2025 | 1,89 | 2,14 | 1,70 | 1,90 | 1,06% | 385.276,00 |
| 08.04.2025 | 2,15 | 2,21 | 1,82 | 1,88 | -9,62% | 102.904,00 |
| 07.04.2025 | 1,98 | 2,20 | 1,88 | 2,08 | -0,48% | 64.248,00 |
| 04.04.2025 | 1,85 | 2,21 | 1,73 | 2,09 | 9,42% | 86.892,00 |
| 03.04.2025 | 2,10 | 2,10 | 1,85 | 1,91 | -12,79% | 60.370,00 |
| 02.04.2025 | 2,17 | 2,27 | 2,16 | 2,19 | -1,79% | 103.532,00 |
| 01.04.2025 | 2,13 | 2,27 | 2,05 | 2,23 | 1,36% | 51.855,00 |
| 31.03.2025 | 2,22 | 2,40 | 2,06 | 2,20 | 0,46% | 128.399,00 |
| 28.03.2025 | 2,29 | 2,29 | 2,12 | 2,19 | -5,60% | 102.929,00 |
| 27.03.2025 | 2,24 | 2,41 | 2,17 | 2,32 | 3,11% | 78.068,00 |
| 26.03.2025 | 2,21 | 2,25 | 2,10 | 2,25 | 0,00% | 45.791,00 |
| 25.03.2025 | 2,25 | 2,43 | 2,22 | 2,25 | -3,85% | 38.886,00 |
| 24.03.2025 | 2,35 | 2,41 | 2,23 | 2,34 | -0,43% | 52.731,00 |
| 21.03.2025 | 2,33 | 2,39 | 2,17 | 2,35 | 0,43% | 153.046,00 |
| 20.03.2025 | 2,41 | 2,44 | 2,19 | 2,34 | -4,88% | 81.083,00 |
| 19.03.2025 | 2,35 | 2,48 | 2,33 | 2,46 | 1,65% | 64.959,00 |
| 18.03.2025 | 2,39 | 2,51 | 2,36 | 2,42 | -2,81% | 53.095,00 |
| 17.03.2025 | 2,51 | 2,60 | 2,44 | 2,49 | 2,05% | 118.998,00 |
| 14.03.2025 | 2,37 | 2,54 | 2,26 | 2,44 | -7,58% | 309.683,00 |
| 13.03.2025 | 2,98 | 2,98 | 2,25 | 2,64 | -20,00% | 624.800,00 |
| 12.03.2025 | 3,56 | 3,60 | 3,07 | 3,30 | -7,82% | 268.093,00 |
| 11.03.2025 | 3,66 | 3,73 | 3,55 | 3,58 | -3,76% | 39.816,00 |
| 10.03.2025 | 4,23 | 4,23 | 3,65 | 3,72 | -9,93% | 110.951,00 |
| 07.03.2025 | 3,94 | 4,40 | 3,94 | 4,13 | 0,00% | 42.198,00 |
| 06.03.2025 | 4,11 | 4,15 | 3,80 | 4,13 | -0,24% | 58.469,00 |
| 05.03.2025 | 4,08 | 4,15 | 3,90 | 4,14 | 1,72% | 99.094,00 |
| 04.03.2025 | 3,79 | 4,16 | 3,40 | 4,07 | 4,63% | 144.103,00 |