1,915$
-6,13%
Echtzeit-Aktienkurs SNDL Inc.
Bid:
Ask:
Aktienkurse zur SNDL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 2,05 | 2,07 | 1,89 | 1,92 | -5,88% | 5.589.168,00 |
| 18.12.2025 | 2,14 | 2,34 | 2,03 | 2,04 | -1,45% | 13.208.043,00 |
| 17.12.2025 | 2,15 | 2,27 | 2,06 | 2,07 | -3,72% | 8.145.391,00 |
| 16.12.2025 | 1,90 | 2,17 | 1,87 | 2,15 | 11,98% | 9.324.629,00 |
| 15.12.2025 | 2,25 | 2,25 | 1,91 | 1,92 | -13,12% | 11.013.846,00 |
| 12.12.2025 | 2,10 | 2,25 | 2,05 | 2,21 | 24,86% | 19.477.834,00 |
| 11.12.2025 | 1,70 | 1,78 | 1,69 | 1,77 | 4,12% | 2.872.315,00 |
| 10.12.2025 | 1,71 | 1,74 | 1,67 | 1,70 | -0,58% | 1.475.631,00 |
| 09.12.2025 | 1,67 | 1,75 | 1,66 | 1,71 | 1,79% | 1.843.189,00 |
| 08.12.2025 | 1,69 | 1,72 | 1,66 | 1,68 | -1,18% | 1.086.544,00 |
| 05.12.2025 | 1,74 | 1,76 | 1,69 | 1,70 | -3,41% | 1.692.603,00 |
| 04.12.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,15% | 1.078.901,00 |
| 03.12.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 2,35% | 869.354,00 |
| 02.12.2025 | 1,67 | 1,75 | 1,67 | 1,70 | 1,19% | 1.592.401,00 |
| 01.12.2025 | 1,74 | 1,74 | 1,67 | 1,68 | -4,55% | 1.381.297,00 |
| 28.11.2025 | 1,72 | 1,78 | 1,71 | 1,76 | 1,15% | 909.915,00 |
| 26.11.2025 | 1,74 | 1,78 | 1,72 | 1,74 | 0,00% | 1.264.177,00 |
| 25.11.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -1,69% | 1.124.570,00 |
| 24.11.2025 | 1,64 | 1,79 | 1,64 | 1,77 | 9,94% | 2.518.520,00 |
| 21.11.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 1,26% | 3.027.096,00 |
| 20.11.2025 | 1,64 | 1,67 | 1,59 | 1,59 | -1,85% | 1.590.664,00 |
| 19.11.2025 | 1,66 | 1,68 | 1,60 | 1,62 | -3,57% | 3.728.184,00 |
| 18.11.2025 | 1,64 | 1,69 | 1,62 | 1,68 | 0,60% | 1.735.058,00 |
| 17.11.2025 | 1,66 | 1,71 | 1,65 | 1,67 | -0,60% | 3.510.305,00 |
| 14.11.2025 | 1,67 | 1,73 | 1,66 | 1,68 | -1,18% | 3.446.926,00 |
| 13.11.2025 | 1,76 | 1,77 | 1,68 | 1,70 | -5,03% | 3.974.000,00 |
| 12.11.2025 | 1,85 | 1,86 | 1,79 | 1,79 | -3,24% | 1.244.932,00 |
| 11.11.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -1,07% | 1.332.932,00 |
| 10.11.2025 | 1,80 | 1,90 | 1,79 | 1,87 | 5,06% | 2.464.436,00 |
| 07.11.2025 | 1,72 | 1,78 | 1,69 | 1,78 | 1,14% | 2.814.508,00 |
| 06.11.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -5,38% | 2.533.493,00 |
| 05.11.2025 | 1,87 | 1,90 | 1,84 | 1,86 | 0,00% | 2.051.373,00 |
| 04.11.2025 | 1,90 | 1,99 | 1,82 | 1,86 | -15,07% | 5.804.974,00 |
| 03.11.2025 | 2,20 | 2,20 | 2,13 | 2,19 | 1,86% | 1.820.507,00 |
| 31.10.2025 | 2,14 | 2,19 | 2,13 | 2,15 | 0,94% | 1.132.152,00 |
| 30.10.2025 | 2,15 | 2,18 | 2,13 | 2,13 | -1,39% | 1.346.398,00 |
| 29.10.2025 | 2,20 | 2,25 | 2,15 | 2,16 | -1,82% | 2.034.428,00 |
| 28.10.2025 | 2,24 | 2,24 | 2,18 | 2,20 | -1,79% | 1.553.704,00 |
| 27.10.2025 | 2,27 | 2,29 | 2,20 | 2,24 | 0,00% | 2.066.339,00 |
| 24.10.2025 | 2,26 | 2,31 | 2,23 | 2,24 | 0,90% | 1.639.235,00 |
| 23.10.2025 | 2,20 | 2,27 | 2,19 | 2,22 | 0,91% | 1.430.199,00 |
| 22.10.2025 | 2,23 | 2,26 | 2,15 | 2,20 | -2,22% | 2.105.697,00 |
| 21.10.2025 | 2,36 | 2,36 | 2,23 | 2,25 | -4,66% | 2.820.713,00 |
| 20.10.2025 | 2,35 | 2,40 | 2,34 | 2,36 | 1,29% | 1.677.045,00 |
| 17.10.2025 | 2,31 | 2,38 | 2,30 | 2,33 | -2,10% | 3.955.613,00 |
| 16.10.2025 | 2,48 | 2,52 | 2,36 | 2,38 | -4,03% | 2.960.345,00 |
| 15.10.2025 | 2,46 | 2,57 | 2,41 | 2,48 | 1,64% | 5.832.374,00 |
| 14.10.2025 | 2,43 | 2,47 | 2,37 | 2,44 | -1,61% | 5.077.772,00 |
| 13.10.2025 | 2,59 | 2,60 | 2,42 | 2,48 | -1,59% | 3.877.326,00 |
| 10.10.2025 | 2,83 | 2,84 | 2,51 | 2,52 | -10,48% | 5.498.947,00 |
| 09.10.2025 | 2,69 | 2,89 | 2,69 | 2,82 | 7,03% | 7.397.935,00 |
| 08.10.2025 | 2,66 | 2,68 | 2,62 | 2,63 | -0,75% | 4.148.241,00 |
| 07.10.2025 | 2,55 | 2,73 | 2,55 | 2,65 | 3,52% | 4.435.217,00 |
| 06.10.2025 | 2,59 | 2,59 | 2,52 | 2,56 | -0,78% | 10.117.015,00 |
| 03.10.2025 | 2,53 | 2,66 | 2,52 | 2,58 | 1,98% | 512.359,00 |
| 02.10.2025 | 2,54 | 2,62 | 2,48 | 2,53 | -0,39% | 2.855.363,00 |
| 01.10.2025 | 2,64 | 2,66 | 2,52 | 2,54 | -5,22% | 3.538.538,00 |
| 30.09.2025 | 2,72 | 2,73 | 2,62 | 2,68 | -2,19% | 3.383.968,00 |
| 29.09.2025 | 2,53 | 2,79 | 2,49 | 2,74 | 17,60% | 10.025.013,00 |
| 26.09.2025 | 2,46 | 2,47 | 2,32 | 2,33 | -5,28% | 2.554.032,00 |
| 25.09.2025 | 2,50 | 2,54 | 2,43 | 2,46 | -4,28% | 1.619.466,00 |
| 24.09.2025 | 2,48 | 2,58 | 2,47 | 2,57 | 2,80% | 1.869.087,00 |
| 23.09.2025 | 2,45 | 2,59 | 2,44 | 2,50 | 1,21% | 8.512.142,00 |
| 22.09.2025 | 2,47 | 2,50 | 2,45 | 2,47 | 0,00% | 1.706.379,00 |
| 19.09.2025 | 2,56 | 2,60 | 2,41 | 2,47 | -3,52% | 2.971.877,00 |
| 18.09.2025 | 2,51 | 2,59 | 2,51 | 2,56 | 2,40% | 2.285.600,00 |
| 17.09.2025 | 2,49 | 2,58 | 2,49 | 2,50 | 0,00% | 3.204.772,00 |
| 16.09.2025 | 2,51 | 2,53 | 2,45 | 2,50 | 0,00% | 1.647.886,00 |
| 15.09.2025 | 2,37 | 2,54 | 2,36 | 2,50 | 3,73% | 2.992.040,00 |
| 12.09.2025 | 2,41 | 2,48 | 2,37 | 2,41 | 0,84% | 4.089.771,00 |
| 11.09.2025 | 2,34 | 2,41 | 2,33 | 2,39 | 1,27% | 1.956.476,00 |
| 10.09.2025 | 2,42 | 2,42 | 2,35 | 2,36 | -2,48% | 1.804.482,00 |
| 09.09.2025 | 2,37 | 2,43 | 2,34 | 2,42 | 1,26% | 2.408.317,00 |
| 08.09.2025 | 2,48 | 2,50 | 2,38 | 2,39 | -3,63% | 2.064.769,00 |
| 05.09.2025 | 2,42 | 2,52 | 2,41 | 2,48 | 1,64% | 2.690.476,00 |
| 04.09.2025 | 2,48 | 2,52 | 2,37 | 2,44 | -3,17% | 4.169.924,00 |
| 03.09.2025 | 2,56 | 2,62 | 2,48 | 2,52 | 2,02% | 3.933.657,00 |
| 02.09.2025 | 2,56 | 2,58 | 2,45 | 2,47 | -7,84% | 5.407.178,00 |
| 29.08.2025 | 2,70 | 2,71 | 2,59 | 2,68 | -0,37% | 5.398.546,00 |
| 28.08.2025 | 2,53 | 2,74 | 2,52 | 2,69 | 6,32% | 7.019.664,00 |
| 27.08.2025 | 2,47 | 2,57 | 2,41 | 2,53 | 2,43% | 4.574.046,00 |
| 26.08.2025 | 2,47 | 2,48 | 2,38 | 2,47 | 2,92% | 4.762.436,00 |
| 25.08.2025 | 2,23 | 2,42 | 2,22 | 2,40 | 6,67% | 5.046.684,00 |
| 22.08.2025 | 2,24 | 2,30 | 2,22 | 2,25 | 0,45% | 2.511.738,00 |
| 21.08.2025 | 2,21 | 2,28 | 2,18 | 2,24 | 1,36% | 2.353.477,00 |
| 20.08.2025 | 2,09 | 2,24 | 2,07 | 2,21 | 5,24% | 4.127.763,00 |
| 19.08.2025 | 2,16 | 2,18 | 2,09 | 2,10 | -2,78% | 4.460.021,00 |
| 18.08.2025 | 2,04 | 2,18 | 2,03 | 2,16 | 6,93% | 4.228.430,00 |
| 15.08.2025 | 2,13 | 2,15 | 2,01 | 2,02 | -4,27% | 5.212.782,00 |
| 14.08.2025 | 2,08 | 2,18 | 2,06 | 2,11 | -1,40% | 4.996.317,00 |
| 13.08.2025 | 2,00 | 2,16 | 2,00 | 2,14 | 5,94% | 5.456.751,00 |
| 12.08.2025 | 2,05 | 2,14 | 1,94 | 2,02 | 0,50% | 9.097.829,00 |
| 11.08.2025 | 1,80 | 2,03 | 1,79 | 2,01 | 19,64% | 15.333.977,00 |
| 08.08.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 0,60% | 3.117.498,00 |
| 07.08.2025 | 1,70 | 1,73 | 1,64 | 1,67 | -1,18% | 2.020.011,00 |
| 06.08.2025 | 1,66 | 1,73 | 1,65 | 1,69 | 1,81% | 2.482.617,00 |
| 05.08.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 1,22% | 2.491.803,00 |
| 04.08.2025 | 1,65 | 1,69 | 1,61 | 1,64 | -0,61% | 2.407.516,00 |
| 01.08.2025 | 1,70 | 1,71 | 1,62 | 1,65 | -4,07% | 5.644.037,00 |
| 31.07.2025 | 1,79 | 1,84 | 1,67 | 1,72 | 19,44% | 14.060.787,00 |