4,290$
2,88%
Echtzeit-Aktienkurs Tilly's
Bid:
Ask:
Aktienkurse zur Tilly's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,14 | 4,29 | 4,12 | 4,29 | 2,88% | 76.004,00 |
| 11.11.2026 | 4,10 | 4,26 | 4,10 | 4,17 | 1,46% | 125.613,00 |
| 10.11.2026 | 4,23 | 4,29 | 4,08 | 4,11 | -2,61% | 140.825,00 |
| 09.11.2026 | 4,17 | 4,29 | 4,17 | 4,22 | 0,48% | 156.489,00 |
| 06.11.2026 | 4,23 | 4,38 | 4,19 | 4,20 | -0,24% | 80.353,00 |
| 05.11.2026 | 4,34 | 4,40 | 4,04 | 4,21 | -4,10% | 205.772,00 |
| 04.11.2026 | 4,39 | 4,47 | 4,31 | 4,39 | 1,39% | 141.255,00 |
| 03.11.2026 | 4,32 | 4,39 | 4,29 | 4,33 | 0,23% | 79.474,00 |
| 02.11.2026 | 4,19 | 4,53 | 4,19 | 4,32 | 2,61% | 285.648,00 |
| 30.10.2026 | 4,26 | 4,30 | 4,15 | 4,21 | -3,00% | 163.713,00 |
| 29.10.2026 | 4,36 | 4,40 | 4,25 | 4,34 | -0,46% | 83.313,00 |
| 28.10.2026 | 4,26 | 4,40 | 4,26 | 4,36 | 3,07% | 103.640,00 |
| 27.10.2026 | 4,13 | 4,23 | 4,12 | 4,23 | 1,20% | 155.407,00 |
| 26.10.2026 | 4,26 | 4,34 | 4,11 | 4,18 | 0,97% | 158.000,00 |
| 23.10.2026 | 4,44 | 4,52 | 4,13 | 4,14 | -6,76% | 141.011,00 |
| 22.10.2026 | 4,60 | 4,64 | 4,41 | 4,44 | -3,48% | 73.061,00 |
| 21.10.2026 | 4,57 | 4,69 | 4,50 | 4,60 | -0,65% | 152.742,00 |
| 20.10.2026 | 4,68 | 4,72 | 4,60 | 4,63 | 0,00% | 96.245,00 |
| 19.10.2026 | 4,56 | 4,66 | 4,54 | 4,63 | 0,65% | 140.015,00 |
| 16.10.2026 | 4,81 | 4,84 | 4,59 | 4,60 | -2,13% | 121.333,00 |
| 15.10.2026 | 4,59 | 4,90 | 4,56 | 4,70 | 3,30% | 163.986,00 |
| 14.10.2026 | 4,51 | 4,63 | 4,51 | 4,55 | -2,78% | 119.860,00 |
| 13.10.2026 | 4,53 | 4,72 | 4,50 | 4,68 | 3,08% | 150.522,00 |
| 12.10.2026 | 4,42 | 4,55 | 4,40 | 4,54 | 1,79% | 137.492,00 |
| 09.10.2026 | 4,44 | 4,55 | 4,40 | 4,46 | 0,45% | 133.172,00 |
| 08.10.2026 | 4,47 | 4,52 | 4,40 | 4,44 | 0,23% | 113.297,00 |
| 07.10.2026 | 4,36 | 4,52 | 4,31 | 4,43 | 0,23% | 218.487,00 |
| 06.10.2026 | 4,62 | 4,69 | 4,38 | 4,42 | -4,12% | 115.410,00 |
| 05.10.2026 | 4,51 | 4,62 | 4,37 | 4,61 | 0,66% | 233.470,00 |
| 02.10.2026 | 4,55 | 4,63 | 4,53 | 4,58 | 1,33% | 133.565,00 |
| 01.10.2026 | 4,61 | 4,69 | 4,48 | 4,52 | -2,38% | 134.849,00 |
| 30.09.2026 | 4,78 | 4,84 | 4,62 | 4,63 | -3,34% | 233.817,00 |
| 29.09.2026 | 4,46 | 4,80 | 4,45 | 4,79 | 7,16% | 259.835,00 |
| 28.09.2026 | 4,27 | 4,55 | 4,27 | 4,47 | 4,68% | 362.748,00 |
| 25.09.2026 | 4,27 | 4,39 | 4,23 | 4,27 | 0,71% | 134.832,00 |
| 24.09.2026 | 4,15 | 4,27 | 4,15 | 4,24 | 2,66% | 271.827,00 |
| 23.09.2026 | 4,35 | 4,36 | 4,11 | 4,13 | -5,06% | 237.824,00 |
| 22.09.2026 | 4,06 | 4,43 | 4,05 | 4,35 | 10,69% | 713.556,00 |
| 21.09.2026 | 4,06 | 4,12 | 3,91 | 3,93 | -5,07% | 585.522,00 |
| 18.09.2026 | 4,27 | 4,27 | 4,01 | 4,14 | -2,82% | 788.724,00 |
| 17.09.2026 | 4,35 | 4,40 | 4,20 | 4,26 | -2,74% | 377.763,00 |
| 16.09.2026 | 4,70 | 4,74 | 4,33 | 4,38 | -8,94% | 488.836,00 |
| 15.09.2026 | 4,90 | 4,96 | 4,60 | 4,81 | -2,24% | 809.817,00 |
| 14.09.2026 | 4,65 | 4,92 | 4,60 | 4,92 | 6,96% | 733.442,00 |
| 11.09.2026 | 4,29 | 4,60 | 4,24 | 4,60 | 7,23% | 605.299,00 |
| 10.09.2026 | 4,16 | 4,31 | 4,04 | 4,29 | 5,67% | 737.396,00 |
| 09.09.2026 | 4,13 | 4,18 | 4,02 | 4,06 | -2,64% | 499.260,00 |
| 08.09.2026 | 4,59 | 4,70 | 4,06 | 4,17 | -5,23% | 1.121.917,00 |
| 04.09.2026 | 4,38 | 4,76 | 4,26 | 4,40 | 0,00% | 3.063.257,00 |
| 03.09.2026 | 5,55 | 6,25 | 4,00 | 4,40 | 15,49% | 13.339.555,00 |
| 02.09.2026 | 4,05 | 4,07 | 3,80 | 3,81 | -3,79% | 975.205,00 |
| 01.09.2026 | 4,06 | 4,26 | 3,87 | 3,96 | 1,02% | 308.913,00 |
| 31.08.2026 | 3,99 | 4,12 | 3,90 | 3,92 | -1,01% | 220.985,00 |
| 28.08.2026 | 3,86 | 4,05 | 3,86 | 3,96 | 3,13% | 64.646,00 |
| 27.08.2026 | 3,90 | 3,91 | 3,70 | 3,84 | -2,29% | 73.332,00 |
| 26.08.2026 | 3,76 | 3,98 | 3,72 | 3,93 | 5,08% | 128.291,00 |
| 25.08.2026 | 3,80 | 3,80 | 3,68 | 3,74 | 0,00% | 96.212,00 |
| 24.08.2026 | 3,90 | 3,92 | 3,72 | 3,74 | -4,59% | 63.589,00 |
| 21.08.2026 | 3,79 | 3,95 | 3,73 | 3,92 | 2,35% | 42.834,00 |
| 20.08.2026 | 3,87 | 3,93 | 3,73 | 3,83 | -2,30% | 95.873,00 |
| 19.08.2026 | 3,68 | 4,00 | 3,68 | 3,92 | 6,81% | 124.321,00 |
| 18.08.2026 | 3,66 | 3,84 | 3,60 | 3,67 | -0,27% | 207.805,00 |
| 17.08.2026 | 3,93 | 3,94 | 3,68 | 3,68 | -7,77% | 140.061,00 |
| 14.08.2026 | 4,01 | 4,05 | 3,98 | 3,99 | -0,50% | 57.480,00 |
| 13.08.2026 | 4,01 | 4,14 | 3,95 | 4,01 | 1,01% | 61.999,00 |
| 12.08.2026 | 4,11 | 4,20 | 3,93 | 3,97 | -4,57% | 65.533,00 |
| 11.08.2026 | 4,27 | 4,31 | 4,13 | 4,16 | -2,12% | 72.865,00 |
| 10.08.2026 | 4,13 | 4,41 | 4,10 | 4,25 | 1,43% | 103.800,00 |
| 07.08.2026 | 4,07 | 4,24 | 3,97 | 4,19 | 1,70% | 112.408,00 |
| 06.08.2026 | 4,20 | 4,30 | 3,85 | 4,12 | -1,44% | 158.461,00 |
| 05.08.2026 | 4,18 | 4,34 | 4,07 | 4,18 | -1,65% | 192.715,00 |
| 04.08.2026 | 3,96 | 4,27 | 3,94 | 4,25 | 7,05% | 132.894,00 |
| 03.08.2026 | 3,91 | 4,01 | 3,84 | 3,97 | 4,20% | 65.169,00 |
| 31.07.2026 | 3,75 | 3,93 | 3,73 | 3,81 | 2,70% | 88.272,00 |
| 30.07.2026 | 3,76 | 3,76 | 3,55 | 3,71 | -0,80% | 92.145,00 |
| 29.07.2026 | 3,88 | 3,88 | 3,65 | 3,74 | -3,11% | 105.966,00 |
| 28.07.2026 | 3,85 | 3,89 | 3,76 | 3,86 | 0,78% | 79.571,00 |
| 27.07.2026 | 3,80 | 3,87 | 3,70 | 3,83 | 1,59% | 118.752,00 |
| 24.07.2026 | 3,76 | 3,82 | 3,64 | 3,77 | -0,79% | 78.640,00 |
| 23.07.2026 | 3,80 | 3,85 | 3,72 | 3,80 | 0,26% | 133.226,00 |
| 22.07.2026 | 3,88 | 3,92 | 3,73 | 3,79 | -1,30% | 112.909,00 |
| 21.07.2026 | 3,90 | 3,95 | 3,75 | 3,84 | -0,78% | 247.998,00 |
| 20.07.2026 | 3,95 | 4,05 | 3,87 | 3,87 | -2,27% | 133.373,00 |
| 17.07.2026 | 3,99 | 4,02 | 3,85 | 3,96 | -0,75% | 85.495,00 |
| 16.07.2026 | 4,18 | 4,30 | 3,97 | 3,99 | -3,86% | 203.431,00 |
| 15.07.2026 | 4,21 | 4,21 | 4,12 | 4,15 | -1,19% | 85.404,00 |
| 14.07.2026 | 4,21 | 4,35 | 4,10 | 4,20 | 1,94% | 89.612,00 |
| 13.07.2026 | 4,12 | 4,28 | 3,96 | 4,12 | 0,00% | 258.611,00 |
| 10.07.2026 | 4,24 | 4,33 | 3,95 | 4,12 | -1,44% | 233.984,00 |
| 09.07.2026 | 4,45 | 4,45 | 4,16 | 4,18 | -4,78% | 238.881,00 |
| 08.07.2026 | 4,30 | 4,42 | 4,15 | 4,39 | 3,29% | 126.066,00 |
| 07.07.2026 | 4,30 | 4,36 | 4,17 | 4,25 | -1,16% | 144.297,00 |
| 06.07.2026 | 3,95 | 4,65 | 3,95 | 4,30 | 9,14% | 429.102,00 |
| 02.07.2026 | 4,31 | 4,31 | 3,91 | 3,94 | -9,63% | 376.574,00 |
| 01.07.2026 | 4,27 | 4,49 | 4,20 | 4,36 | 3,81% | 339.281,00 |
| 30.06.2026 | 4,03 | 4,50 | 4,00 | 4,20 | 7,97% | 511.694,00 |
| 29.06.2026 | 4,06 | 4,10 | 3,85 | 3,89 | -5,12% | 183.666,00 |
| 26.06.2026 | 4,13 | 4,19 | 4,01 | 4,10 | -2,61% | 128.605,00 |
| 25.06.2026 | 4,34 | 4,44 | 4,19 | 4,21 | -2,09% | 102.317,00 |
| 24.06.2026 | 4,40 | 4,46 | 4,25 | 4,30 | -3,37% | 213.443,00 |