4,440$
-0,67%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 4,44 | 4,99 | 4,32 | 4,44 | -0,67% | 1.082.952,00 |
| 02.06.2026 | 4,33 | 4,52 | 4,25 | 4,47 | 3,23% | 311.014,00 |
| 01.06.2026 | 4,41 | 4,59 | 4,22 | 4,33 | -2,91% | 343.061,00 |
| 29.05.2026 | 4,50 | 4,50 | 4,25 | 4,46 | -2,41% | 143.587,00 |
| 28.05.2026 | 4,50 | 4,60 | 4,45 | 4,57 | 2,01% | 150.854,00 |
| 27.05.2026 | 4,42 | 4,68 | 4,39 | 4,48 | 0,00% | 149.181,00 |
| 26.05.2026 | 4,35 | 4,54 | 4,33 | 4,48 | 3,23% | 93.153,00 |
| 22.05.2026 | 4,27 | 4,34 | 4,16 | 4,34 | 1,88% | 69.569,00 |
| 21.05.2026 | 4,08 | 4,26 | 4,00 | 4,26 | 4,93% | 96.626,00 |
| 20.05.2026 | 4,29 | 4,31 | 4,01 | 4,06 | -6,45% | 159.420,00 |
| 19.05.2026 | 4,35 | 4,48 | 4,28 | 4,34 | -0,46% | 205.176,00 |
| 18.05.2026 | 4,04 | 4,55 | 4,04 | 4,36 | 7,92% | 229.552,00 |
| 15.05.2026 | 4,07 | 4,21 | 3,98 | 4,04 | -0,74% | 158.882,00 |
| 14.05.2026 | 3,62 | 4,07 | 3,57 | 4,07 | 12,43% | 165.525,00 |
| 13.05.2026 | 3,89 | 3,99 | 3,54 | 3,62 | -7,42% | 287.361,00 |
| 12.05.2026 | 3,86 | 3,91 | 3,81 | 3,91 | 0,00% | 124.682,00 |
| 11.05.2026 | 4,21 | 4,28 | 3,87 | 3,91 | -7,35% | 205.051,00 |
| 08.05.2026 | 4,20 | 4,24 | 4,04 | 4,22 | 1,44% | 139.052,00 |
| 07.05.2026 | 4,20 | 4,24 | 4,01 | 4,16 | -1,89% | 124.801,00 |
| 06.05.2026 | 4,39 | 4,44 | 4,24 | 4,24 | -3,64% | 124.173,00 |
| 05.05.2026 | 4,56 | 4,70 | 4,39 | 4,40 | -3,08% | 170.772,00 |
| 04.05.2026 | 4,40 | 4,64 | 4,36 | 4,54 | 3,18% | 317.195,00 |
| 01.05.2026 | 4,09 | 4,41 | 4,06 | 4,40 | 8,11% | 159.465,00 |
| 30.04.2026 | 3,89 | 4,15 | 3,86 | 4,07 | 3,56% | 158.117,00 |
| 29.04.2026 | 3,82 | 4,03 | 3,79 | 3,93 | 2,88% | 187.863,00 |
| 28.04.2026 | 3,70 | 3,89 | 3,70 | 3,82 | 3,80% | 161.052,00 |
| 27.04.2026 | 3,97 | 3,97 | 3,67 | 3,68 | -7,77% | 320.887,00 |
| 24.04.2026 | 4,32 | 4,35 | 3,99 | 3,99 | -6,56% | 455.107,00 |
| 23.04.2026 | 4,92 | 4,96 | 4,12 | 4,27 | -13,39% | 799.295,00 |
| 22.04.2026 | 5,11 | 5,35 | 4,89 | 4,93 | -2,57% | 395.983,00 |
| 21.04.2026 | 5,45 | 5,54 | 5,06 | 5,06 | -6,12% | 422.353,00 |
| 20.04.2026 | 5,19 | 5,52 | 5,19 | 5,39 | 4,66% | 778.459,00 |
| 17.04.2026 | 5,10 | 5,33 | 5,06 | 5,15 | 0,98% | 302.748,00 |
| 16.04.2026 | 5,15 | 5,28 | 5,10 | 5,10 | -1,54% | 202.633,00 |
| 15.04.2026 | 5,10 | 5,21 | 4,94 | 5,18 | 1,17% | 425.151,00 |
| 14.04.2026 | 5,10 | 5,30 | 5,01 | 5,12 | 0,39% | 529.182,00 |
| 13.04.2026 | 4,94 | 5,19 | 4,81 | 5,10 | 0,99% | 361.679,00 |
| 10.04.2026 | 4,98 | 5,13 | 4,62 | 5,05 | 0,40% | 486.269,00 |
| 09.04.2026 | 4,71 | 5,22 | 4,63 | 5,03 | 7,02% | 1.093.631,00 |
| 08.04.2026 | 4,72 | 4,80 | 4,50 | 4,70 | 2,17% | 299.183,00 |
| 07.04.2026 | 4,41 | 4,76 | 4,40 | 4,60 | 4,55% | 678.551,00 |
| 06.04.2026 | 4,19 | 4,47 | 4,13 | 4,40 | 4,76% | 624.637,00 |
| 02.04.2026 | 4,18 | 4,22 | 4,12 | 4,20 | 0,00% | 196.374,00 |
| 01.04.2026 | 4,07 | 4,33 | 3,86 | 4,20 | 3,70% | 539.442,00 |
| 31.03.2026 | 4,08 | 4,12 | 3,95 | 4,05 | 2,27% | 277.771,00 |
| 30.03.2026 | 4,00 | 4,19 | 3,66 | 3,96 | -3,18% | 458.733,00 |
| 27.03.2026 | 4,16 | 4,25 | 4,03 | 4,09 | -2,62% | 409.804,00 |
| 26.03.2026 | 4,08 | 4,37 | 4,00 | 4,20 | 1,20% | 762.268,00 |
| 25.03.2026 | 4,15 | 4,29 | 4,01 | 4,15 | -1,19% | 625.646,00 |
| 24.03.2026 | 3,98 | 4,48 | 3,91 | 4,20 | 4,74% | 983.254,00 |
| 23.03.2026 | 3,78 | 4,14 | 3,72 | 4,01 | 8,67% | 762.762,00 |
| 20.03.2026 | 3,66 | 3,94 | 3,47 | 3,69 | 0,54% | 706.416,00 |
| 19.03.2026 | 3,54 | 3,68 | 3,37 | 3,67 | 2,80% | 495.085,00 |
| 18.03.2026 | 2,80 | 3,60 | 2,80 | 3,57 | 23,53% | 1.931.349,00 |
| 17.03.2026 | 2,72 | 2,93 | 2,51 | 2,89 | 6,25% | 884.090,00 |
| 16.03.2026 | 2,70 | 2,90 | 2,58 | 2,72 | 1,12% | 1.594.723,00 |
| 13.03.2026 | 2,41 | 2,90 | 2,38 | 2,69 | 12,08% | 4.184.827,00 |
| 12.03.2026 | 2,60 | 2,73 | 2,25 | 2,40 | 47,24% | 46.685.842,00 |
| 11.03.2026 | 1,64 | 1,67 | 1,55 | 1,63 | 3,16% | 1.078.770,00 |
| 10.03.2026 | 1,57 | 1,61 | 1,52 | 1,58 | 0,64% | 32.148,00 |
| 09.03.2026 | 1,39 | 1,60 | 1,37 | 1,57 | 5,37% | 70.682,00 |
| 06.03.2026 | 1,45 | 1,49 | 1,42 | 1,49 | 0,68% | 46.695,00 |
| 05.03.2026 | 1,47 | 1,49 | 1,43 | 1,48 | 0,00% | 35.309,00 |
| 04.03.2026 | 1,46 | 1,52 | 1,46 | 1,48 | 4,23% | 32.362,00 |
| 03.03.2026 | 1,33 | 1,43 | 1,31 | 1,42 | 2,90% | 34.399,00 |
| 02.03.2026 | 1,48 | 1,48 | 1,37 | 1,38 | -4,17% | 22.137,00 |
| 27.02.2026 | 1,48 | 1,50 | 1,39 | 1,44 | 0,70% | 74.716,00 |
| 26.02.2026 | 1,44 | 1,46 | 1,40 | 1,43 | 0,70% | 24.662,00 |
| 25.02.2026 | 1,38 | 1,47 | 1,37 | 1,42 | 2,90% | 38.089,00 |
| 24.02.2026 | 1,40 | 1,46 | 1,35 | 1,38 | -1,43% | 48.809,00 |
| 23.02.2026 | 1,35 | 1,40 | 1,33 | 1,40 | 0,72% | 40.196,00 |
| 20.02.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 0,72% | 48.060,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,32 | 1,38 | -0,72% | 27.874,00 |
| 18.02.2026 | 1,35 | 1,44 | 1,33 | 1,39 | 2,96% | 48.225,00 |
| 17.02.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -2,88% | 39.616,00 |
| 13.02.2026 | 1,39 | 1,39 | 1,35 | 1,39 | 0,72% | 11.603,00 |
| 12.02.2026 | 1,43 | 1,47 | 1,32 | 1,38 | -2,13% | 26.598,00 |
| 11.02.2026 | 1,43 | 1,46 | 1,41 | 1,41 | -0,70% | 65.722,00 |
| 10.02.2026 | 1,54 | 1,54 | 1,42 | 1,42 | -2,74% | 48.371,00 |
| 09.02.2026 | 1,44 | 1,48 | 1,43 | 1,46 | 1,39% | 51.509,00 |
| 06.02.2026 | 1,46 | 1,47 | 1,43 | 1,44 | 0,00% | 45.608,00 |
| 05.02.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -3,36% | 18.024,00 |
| 04.02.2026 | 1,50 | 1,54 | 1,46 | 1,49 | 2,76% | 29.799,00 |
| 03.02.2026 | 1,44 | 1,49 | 1,44 | 1,45 | 0,00% | 17.487,00 |
| 02.02.2026 | 1,48 | 1,52 | 1,43 | 1,45 | -1,36% | 52.234,00 |
| 30.01.2026 | 1,50 | 1,55 | 1,45 | 1,47 | -3,29% | 88.018,00 |
| 29.01.2026 | 1,50 | 1,55 | 1,48 | 1,52 | -0,65% | 52.296,00 |
| 28.01.2026 | 1,50 | 1,55 | 1,47 | 1,53 | 0,66% | 17.972,00 |
| 27.01.2026 | 1,61 | 1,63 | 1,50 | 1,52 | -1,30% | 40.440,00 |
| 26.01.2026 | 1,61 | 1,69 | 1,54 | 1,54 | -8,33% | 34.287,00 |
| 22.01.2026 | 1,72 | 1,72 | 1,64 | 1,68 | 0,00% | 65.834,00 |
| 21.01.2026 | 1,66 | 1,73 | 1,65 | 1,68 | 3,07% | 31.960,00 |
| 20.01.2026 | 1,67 | 1,69 | 1,61 | 1,63 | -2,98% | 88.894,00 |
| 16.01.2026 | 1,68 | 1,72 | 1,66 | 1,68 | 1,20% | 40.463,00 |
| 15.01.2026 | 1,66 | 1,67 | 1,58 | 1,66 | -1,78% | 38.804,00 |
| 14.01.2026 | 1,80 | 1,80 | 1,64 | 1,69 | 0,60% | 41.167,00 |
| 13.01.2026 | 1,81 | 1,86 | 1,68 | 1,68 | -3,45% | 33.947,00 |
| 12.01.2026 | 1,72 | 1,78 | 1,62 | 1,74 | 4,82% | 49.710,00 |
| 09.01.2026 | 1,82 | 1,84 | 1,66 | 1,66 | -8,79% | 126.335,00 |
| 08.01.2026 | 1,81 | 1,88 | 1,78 | 1,82 | 1,11% | 65.185,00 |