1,150$
-1,29%
Echtzeit-Aktienkurs SNDL INC.
Bid:
Ask:
Aktienkurse zur SNDL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | 1.231.617,00 |
| 13.10.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -0,85% | 2.390.290,00 |
| 12.10.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -4,10% | 1.480.582,00 |
| 09.10.2026 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | 768.730,00 |
| 08.10.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | 1.388.150,00 |
| 07.10.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 1,63% | 1.257.375,00 |
| 06.10.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,60% | 1.384.042,00 |
| 05.10.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | 1.217.262,00 |
| 02.10.2026 | 1,27 | 1,29 | 1,24 | 1,24 | -1,59% | 1.216.799,00 |
| 01.10.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -2,33% | 1.218.074,00 |
| 30.09.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -5,15% | 2.002.737,00 |
| 29.09.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -2,16% | 1.949.538,00 |
| 28.09.2026 | 1,38 | 1,41 | 1,38 | 1,39 | -0,71% | 727.083,00 |
| 25.09.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | 689.897,00 |
| 24.09.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 0,00% | 1.521.877,00 |
| 23.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,71% | 665.471,00 |
| 22.09.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 1.011.308,00 |
| 21.09.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | 994.621,00 |
| 18.09.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 0,37% | 2.221.913,00 |
| 17.09.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -1,09% | 1.058.141,00 |
| 16.09.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,22% | 1.532.777,00 |
| 15.09.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -1,46% | 1.280.158,00 |
| 14.09.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 2,24% | 989.865,00 |
| 11.09.2026 | 1,35 | 1,37 | 1,33 | 1,34 | 0,00% | 2.023.333,00 |
| 10.09.2026 | 1,36 | 1,42 | 1,33 | 1,34 | -4,29% | 1.625.972,00 |
| 09.09.2026 | 1,44 | 1,44 | 1,39 | 1,40 | -2,78% | 1.669.415,00 |
| 08.09.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 0,35% | 1.210.952,00 |
| 04.09.2026 | 1,39 | 1,45 | 1,39 | 1,44 | 1,77% | 827.388,00 |
| 03.09.2026 | 1,42 | 1,43 | 1,37 | 1,41 | -0,35% | 1.297.667,00 |
| 02.09.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 4,04% | 961.391,00 |
| 01.09.2026 | 1,35 | 1,38 | 1,35 | 1,36 | -0,73% | 1.057.702,00 |
| 31.08.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,11% | 1.090.672,00 |
| 28.08.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 0,37% | 1.181.724,00 |
| 27.08.2026 | 1,37 | 1,39 | 1,34 | 1,35 | -2,17% | 845.504,00 |
| 26.08.2026 | 1,39 | 1,39 | 1,34 | 1,38 | 0,73% | 1.000.047,00 |
| 25.08.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 0,74% | 873.771,00 |
| 24.08.2026 | 1,36 | 1,39 | 1,33 | 1,36 | -0,73% | 1.129.344,00 |
| 21.08.2026 | 1,32 | 1,40 | 1,32 | 1,37 | 3,01% | 1.837.455,00 |
| 20.08.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 1,53% | 3.028.385,00 |
| 19.08.2026 | 1,24 | 1,32 | 1,23 | 1,31 | 6,50% | 1.915.069,00 |
| 18.08.2026 | 1,23 | 1,27 | 1,23 | 1,23 | 0,00% | 743.712,00 |
| 17.08.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -2,38% | 1.116.998,00 |
| 14.08.2026 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | 1.255.813,00 |
| 13.08.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -0,79% | 1.683.664,00 |
| 12.08.2026 | 1,26 | 1,30 | 1,25 | 1,26 | -3,08% | 1.389.440,00 |
| 11.08.2026 | 1,22 | 1,30 | 1,22 | 1,30 | 6,56% | 3.223.532,00 |
| 10.08.2026 | 1,22 | 1,26 | 1,20 | 1,22 | -0,81% | 2.176.766,00 |
| 07.08.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 1.803.462,00 |
| 06.08.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 1.145.606,00 |
| 05.08.2026 | 1,24 | 1,24 | 1,20 | 1,21 | 0,00% | 1.340.569,00 |
| 04.08.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -1,22% | 1.590.677,00 |
| 03.08.2026 | 1,23 | 1,28 | 1,20 | 1,23 | -0,41% | 3.177.997,00 |
| 31.07.2026 | 1,24 | 1,25 | 1,21 | 1,23 | -1,60% | 1.871.223,00 |
| 30.07.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 4,17% | 1.586.239,00 |
| 29.07.2026 | 1,22 | 1,25 | 1,17 | 1,20 | -1,64% | 3.012.954,00 |
| 28.07.2026 | 1,29 | 1,29 | 1,21 | 1,22 | -9,63% | 3.417.180,00 |
| 27.07.2026 | 1,25 | 1,37 | 1,25 | 1,35 | 8,43% | 4.060.732,00 |
| 24.07.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | 1.708.454,00 |
| 23.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,57% | 792.788,00 |
| 22.07.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -1,55% | 1.534.802,00 |
| 21.07.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | 571.427,00 |
| 20.07.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,00% | 1.480.608,00 |
| 17.07.2026 | 1,28 | 1,31 | 1,28 | 1,28 | -0,78% | 889.528,00 |
| 16.07.2026 | 1,29 | 1,33 | 1,26 | 1,29 | 0,00% | 3.722.818,00 |
| 15.07.2026 | 1,30 | 1,33 | 1,29 | 1,29 | -0,77% | 957.872,00 |
| 14.07.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -0,76% | 955.631,00 |
| 13.07.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 0,00% | 1.053.149,00 |
| 10.07.2026 | 1,32 | 1,33 | 1,30 | 1,31 | 0,00% | 1.273.857,00 |
| 09.07.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 647.101,00 |
| 08.07.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,77% | 1.169.076,00 |
| 07.07.2026 | 1,29 | 1,32 | 1,29 | 1,30 | 0,00% | 1.102.173,00 |
| 06.07.2026 | 1,38 | 1,39 | 1,28 | 1,30 | -5,45% | 4.892.086,00 |
| 02.07.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,36% | 2.691.518,00 |
| 01.07.2026 | 1,35 | 1,42 | 1,35 | 1,37 | 1,48% | 1.649.713,00 |
| 30.06.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -2,17% | 1.232.109,00 |
| 29.06.2026 | 1,39 | 1,41 | 1,37 | 1,38 | 0,73% | 895.863,00 |
| 26.06.2026 | 1,35 | 1,40 | 1,34 | 1,37 | 2,24% | 1.281.873,00 |
| 25.06.2026 | 1,40 | 1,40 | 1,33 | 1,34 | -3,60% | 2.621.921,00 |
| 24.06.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | 1.305.349,00 |
| 23.06.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 2,14% | 1.569.381,00 |
| 22.06.2026 | 1,42 | 1,46 | 1,40 | 1,40 | -1,41% | 3.679.534,00 |
| 18.06.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -1,39% | 2.093.312,00 |
| 17.06.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,70% | 2.467.449,00 |
| 16.06.2026 | 1,44 | 1,45 | 1,40 | 1,43 | 0,00% | 6.912.915,00 |
| 15.06.2026 | 1,43 | 1,46 | 1,35 | 1,43 | 0,70% | 6.271.507,00 |
| 12.06.2026 | 1,45 | 1,49 | 1,42 | 1,42 | -2,74% | 2.209.555,00 |
| 11.06.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 0,69% | 1.824.228,00 |
| 10.06.2026 | 1,45 | 1,47 | 1,43 | 1,45 | -0,68% | 1.764.850,00 |
| 09.06.2026 | 1,45 | 1,47 | 1,43 | 1,46 | 0,69% | 2.082.780,00 |
| 08.06.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 2,11% | 1.469.242,00 |
| 05.06.2026 | 1,45 | 1,48 | 1,41 | 1,42 | -0,70% | 2.302.526,00 |
| 04.06.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 1,42% | 1.928.110,00 |
| 03.06.2026 | 1,41 | 1,44 | 1,40 | 1,41 | -2,08% | 1.576.459,00 |
| 02.06.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | 1.430.643,00 |
| 01.06.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -1,35% | 2.584.077,00 |
| 29.05.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -0,67% | 882.842,00 |
| 28.05.2026 | 1,43 | 1,50 | 1,43 | 1,49 | 2,76% | 1.617.857,00 |
| 27.05.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 0,69% | 600.497,00 |
| 26.05.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | 1.164.513,00 |
| 22.05.2026 | 1,47 | 1,50 | 1,44 | 1,45 | -1,36% | 878.881,00 |