1,027€
-1,82%
Echtzeit-Aktienkurs SNDL INC.
Bid:
Ask:
Aktienkurse zur SNDL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,82% | 14,00 |
| 13.10.2026 | 1,05 | 1,06 | 1,01 | 1,05 | -0,76% | - |
| 12.10.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -3,74% | 14.000,00 |
| 09.10.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,18% | - |
| 08.10.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -2,24% | - |
| 07.10.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 2,66% | 87,00 |
| 06.10.2026 | 1,10 | 1,12 | 1,08 | 1,09 | -1,54% | - |
| 05.10.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,54% | - |
| 02.10.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -3,14% | 15.000,00 |
| 01.10.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 0,00% | - |
| 30.09.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -3,29% | 48.633,00 |
| 29.09.2026 | 1,23 | 1,24 | 1,17 | 1,19 | -2,94% | - |
| 28.09.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,24% | - |
| 25.09.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,08% | - |
| 24.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,08% | 648,00 |
| 23.09.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -0,16% | - |
| 22.09.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 2,33% | - |
| 21.09.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 1,27% | 2.200,00 |
| 18.09.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,00% | - |
| 17.09.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -0,84% | 300,00 |
| 16.09.2026 | 1,18 | 1,21 | 1,16 | 1,20 | 1,44% | - |
| 15.09.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 14.09.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 2,26% | 15,00 |
| 11.09.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,29% | - |
| 10.09.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -3,39% | 2.922,00 |
| 09.09.2026 | 1,22 | 1,24 | 1,19 | 1,21 | -2,19% | 95,00 |
| 08.09.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -1,52% | 5.100,00 |
| 07.09.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 1,79% | - |
| 04.09.2026 | 1,21 | 1,25 | 1,20 | 1,23 | 1,99% | 9,00 |
| 03.09.2026 | 1,23 | 1,23 | 1,18 | 1,21 | -1,15% | - |
| 02.09.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 4,62% | - |
| 01.09.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -0,68% | - |
| 31.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,51% | - |
| 28.08.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 1,39% | - |
| 27.08.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -1,87% | - |
| 26.08.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,51% | - |
| 25.08.2026 | 1,17 | 1,20 | 1,15 | 1,18 | 0,25% | - |
| 24.08.2026 | 1,18 | 1,19 | 1,14 | 1,18 | -0,25% | 666,00 |
| 21.08.2026 | 1,14 | 1,20 | 1,14 | 1,18 | 3,41% | 330,00 |
| 20.08.2026 | 1,15 | 1,17 | 1,14 | 1,14 | 2,24% | - |
| 19.08.2026 | 1,07 | 1,13 | 1,06 | 1,12 | -8,96% | - |
| 05.05.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 1,49% | - |
| 04.05.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 4,76% | - |
| 30.04.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 1,32% | 375,00 |
| 29.04.2026 | 1,26 | 1,27 | 1,13 | 1,14 | -9,81% | 7.052,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -2,84% | 500,00 |
| 27.04.2026 | 1,30 | 1,32 | 1,27 | 1,30 | 0,62% | - |
| 24.04.2026 | 1,32 | 1,34 | 1,26 | 1,29 | -1,60% | 4.400,00 |
| 23.04.2026 | 1,45 | 1,57 | 1,29 | 1,31 | -8,11% | 127.009,00 |
| 22.04.2026 | 1,29 | 1,51 | 1,28 | 1,43 | 10,77% | 25.912,00 |
| 21.04.2026 | 1,31 | 1,34 | 1,28 | 1,29 | -1,83% | - |
| 20.04.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 3,14% | - |
| 17.04.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -1,16% | 170,00 |
| 16.04.2026 | 1,28 | 1,33 | 1,28 | 1,29 | -0,23% | 320,00 |
| 15.04.2026 | 1,20 | 1,30 | 1,20 | 1,29 | 5,90% | - |
| 14.04.2026 | 1,18 | 1,23 | 1,16 | 1,22 | 3,65% | - |
| 13.04.2026 | 1,22 | 1,23 | 1,17 | 1,18 | -3,44% | 640,00 |
| 10.04.2026 | 1,21 | 1,24 | 1,16 | 1,22 | 3,83% | 1.310,00 |
| 09.04.2026 | 1,18 | 1,20 | 1,15 | 1,18 | 0,69% | 879,00 |
| 08.04.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 2,82% | - |
| 07.04.2026 | 1,16 | 1,18 | 1,12 | 1,14 | -3,73% | 506,00 |
| 02.04.2026 | 1,14 | 1,18 | 1,13 | 1,18 | 0,77% | 3.975,00 |
| 01.04.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 1,56% | 2.057,00 |
| 31.03.2026 | 1,13 | 1,17 | 1,12 | 1,15 | 1,23% | 1.710,00 |
| 30.03.2026 | 1,14 | 1,16 | 1,12 | 1,14 | -0,35% | - |
| 27.03.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,38% | - |
| 26.03.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -2,28% | - |
| 25.03.2026 | 1,19 | 1,21 | 1,18 | 1,19 | 0,08% | 2.319,00 |
| 24.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,77% | 5.913,00 |
| 23.03.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 1,12% | 8.652,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,13 | 1,16 | -2,11% | 554,00 |
| 19.03.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -2,06% | - |
| 18.03.2026 | 1,25 | 1,26 | 1,20 | 1,21 | -3,27% | - |
| 17.03.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,56% | 5.761,00 |
| 16.03.2026 | 1,34 | 1,35 | 1,18 | 1,26 | -5,12% | 7.761,00 |
| 13.03.2026 | 1,36 | 1,42 | 1,32 | 1,33 | -2,06% | - |
| 12.03.2026 | 1,35 | 1,44 | 1,34 | 1,36 | 0,00% | 3.657,00 |
| 11.03.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 0,97% | 3.005,00 |
| 10.03.2026 | 1,32 | 1,39 | 1,30 | 1,34 | 1,13% | 11.451,00 |
| 09.03.2026 | 1,30 | 1,33 | 1,27 | 1,33 | 1,84% | 1.400,00 |
| 06.03.2026 | 1,32 | 1,33 | 1,28 | 1,30 | -0,38% | 53,00 |
| 05.03.2026 | 1,32 | 1,36 | 1,31 | 1,31 | -1,50% | 5.535,00 |
| 04.03.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,83% | - |
| 03.03.2026 | 1,31 | 1,32 | 1,28 | 1,32 | 1,00% | 3.714,00 |
| 02.03.2026 | 1,30 | 1,35 | 1,27 | 1,31 | -0,15% | 1.475,00 |
| 27.02.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -2,46% | 2.212,00 |
| 26.02.2026 | 1,30 | 1,34 | 1,29 | 1,34 | 2,68% | 300,00 |
| 25.02.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -1,21% | 12.000,00 |
| 24.02.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 4,43% | - |
| 23.02.2026 | 1,33 | 1,34 | 1,26 | 1,27 | -5,95% | - |
| 20.02.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 2,75% | - |
| 19.02.2026 | 1,30 | 1,31 | 1,26 | 1,31 | 2,11% | 1.150,00 |
| 18.02.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 0,71% | 840,00 |
| 17.02.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,16% | - |
| 16.02.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,16% | 1.939,00 |
| 13.02.2026 | 1,27 | 1,30 | 1,24 | 1,27 | 0,08% | 6.097,00 |
| 12.02.2026 | 1,27 | 1,27 | 1,23 | 1,27 | 1,27% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,24 | 1,26 | -0,40% | - |
| 10.02.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,79% | - |
| 09.02.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,94% | - |