0,651€
3,53%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 0,66 | 0,68 | 0,62 | 0,65 | 3,90% | 5.015,00 |
| 07.03.2025 | 0,66 | 0,66 | 0,61 | 0,63 | 1,45% | 5.373,00 |
| 06.03.2025 | 0,62 | 0,62 | 0,62 | 0,62 | -7,46% | 244,00 |
| 05.03.2025 | 0,65 | 0,68 | 0,65 | 0,67 | 3,08% | 2.490,00 |
| 04.03.2025 | 0,71 | 0,71 | 0,63 | 0,65 | -2,99% | 18.750,00 |
| 03.03.2025 | 0,71 | 0,72 | 0,67 | 0,67 | -4,29% | 15.272,00 |
| 28.02.2025 | 0,73 | 0,74 | 0,70 | 0,70 | -8,85% | 40.037,00 |
| 27.02.2025 | 0,76 | 0,78 | 0,76 | 0,77 | -4,00% | 5.400,00 |
| 26.02.2025 | 0,76 | 0,80 | 0,76 | 0,80 | 6,10% | 30.060,00 |
| 25.02.2025 | 0,78 | 0,79 | 0,74 | 0,75 | -12,53% | 63.593,00 |
| 24.02.2025 | 0,86 | 0,89 | 0,85 | 0,86 | 6,55% | 1.000,00 |
| 21.02.2025 | 0,82 | 0,86 | 0,81 | 0,81 | 0,87% | 6.917,00 |
| 20.02.2025 | 0,83 | 0,83 | 0,80 | 0,80 | -1,47% | 1.595,00 |
| 19.02.2025 | 0,85 | 0,87 | 0,81 | 0,81 | -5,61% | 29.463,00 |
| 18.02.2025 | 0,88 | 0,93 | 0,85 | 0,86 | -3,86% | 12.900,00 |
| 17.02.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 0,45% | 1.621,00 |
| 14.02.2025 | 0,89 | 0,91 | 0,88 | 0,89 | -1,76% | 10.190,00 |
| 13.02.2025 | 0,91 | 0,93 | 0,88 | 0,91 | -0,68% | 18.649,00 |
| 12.02.2025 | 0,93 | 0,93 | 0,89 | 0,92 | 1,69% | 26.124,00 |
| 11.02.2025 | 0,96 | 0,97 | 0,90 | 0,90 | -3,23% | 40.050,00 |
| 10.02.2025 | 0,97 | 0,99 | 0,93 | 0,93 | -5,20% | 7.379,00 |
| 07.02.2025 | 1,00 | 1,02 | 0,98 | 0,98 | -6,21% | 5.600,00 |
| 06.02.2025 | 1,03 | 1,10 | 1,03 | 1,05 | 3,21% | 8.585,00 |
| 05.02.2025 | 0,95 | 1,10 | 0,95 | 1,01 | 5,79% | 31.771,00 |
| 04.02.2025 | 1,00 | 1,02 | 0,95 | 0,96 | -0,93% | 41.761,00 |
| 03.02.2025 | 1,04 | 1,04 | 0,96 | 0,97 | -9,37% | 18.957,00 |
| 31.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,29% | - |
| 30.01.2025 | 1,02 | 1,09 | 1,00 | 1,09 | 7,69% | 13.835,00 |
| 29.01.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,55% | 6.970,00 |
| 28.01.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -1,29% | 4.800,00 |
| 27.01.2025 | 1,10 | 1,12 | 1,04 | 1,04 | -4,09% | 35.921,00 |
| 24.01.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 1,78% | 712,00 |
| 23.01.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -1,75% | 5.000,00 |
| 22.01.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -3,67% | 4.905,00 |
| 21.01.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -2,96% | 3.960,00 |
| 20.01.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -1,94% | 3.571,00 |
| 17.01.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 3,85% | 1.000,00 |
| 16.01.2025 | 1,14 | 1,18 | 1,14 | 1,14 | -1,72% | 2.950,00 |
| 15.01.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,09% | 6.374,00 |
| 14.01.2025 | 1,14 | 1,16 | 1,12 | 1,15 | -2,00% | 8.734,00 |
| 13.01.2025 | 1,17 | 1,20 | 1,16 | 1,17 | -1,18% | 4.165,00 |
| 10.01.2025 | 1,34 | 1,34 | 1,16 | 1,19 | -11,34% | 10.720,00 |
| 09.01.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,00% | 1.800,00 |
| 08.01.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,29% | 12.500,00 |
| 07.01.2025 | 1,33 | 1,40 | 1,30 | 1,40 | 3,74% | 5.001,00 |
| 06.01.2025 | 1,38 | 1,43 | 1,35 | 1,35 | -4,29% | 15.416,00 |
| 03.01.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -4,08% | 360,00 |
| 02.01.2025 | 1,28 | 1,47 | 1,28 | 1,47 | 2,23% | 6.319,00 |
| 30.12.2024 | 1,35 | 1,44 | 1,34 | 1,44 | 5,04% | 11.959,00 |
| 27.12.2024 | 1,45 | 1,49 | 1,37 | 1,37 | 4,27% | 10.233,00 |
| 23.12.2024 | 1,22 | 1,36 | 1,22 | 1,31 | 9,42% | 12.131,00 |
| 20.12.2024 | 1,10 | 1,20 | 1,09 | 1,20 | 4,99% | 16.435,00 |
| 19.12.2024 | 1,13 | 1,14 | 1,11 | 1,14 | -2,06% | 2.475,00 |
| 18.12.2024 | 1,17 | 1,20 | 1,15 | 1,17 | 0,17% | 1.450,00 |
| 17.12.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 1,39% | 1.815,00 |
| 16.12.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 3,42% | 6.448,00 |
| 13.12.2024 | 1,14 | 1,17 | 1,11 | 1,11 | -3,98% | 20.752,00 |
| 12.12.2024 | 1,16 | 1,19 | 1,15 | 1,16 | -1,95% | 6.776,00 |
| 11.12.2024 | 1,22 | 1,23 | 1,16 | 1,18 | -1,67% | 28.778,00 |
| 10.12.2024 | 1,23 | 1,27 | 1,20 | 1,20 | -3,88% | 10.400,00 |
| 09.12.2024 | 1,21 | 1,29 | 1,21 | 1,25 | 1,50% | 9.894,00 |
| 06.12.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,16% | 3.342,00 |
| 05.12.2024 | 1,21 | 1,24 | 1,20 | 1,20 | -1,31% | 17.386,00 |
| 04.12.2024 | 1,21 | 1,23 | 1,21 | 1,22 | -1,21% | 1.912,00 |
| 03.12.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -2,60% | 2.150,00 |
| 02.12.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -0,78% | 3.150,00 |
| 29.11.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -4,13% | 2.463,00 |
| 28.11.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 4,96% | 7.150,00 |
| 27.11.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -3,13% | 4.674,00 |
| 26.11.2024 | 1,35 | 1,38 | 1,31 | 1,31 | -2,89% | 4.363,00 |
| 25.11.2024 | 1,30 | 1,37 | 1,27 | 1,35 | 2,90% | 29.412,00 |
| 22.11.2024 | 1,27 | 1,31 | 1,24 | 1,31 | 4,67% | 882,00 |
| 21.11.2024 | 1,22 | 1,29 | 1,21 | 1,25 | 1,75% | 4.112,00 |
| 20.11.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -2,84% | 100,00 |
| 19.11.2024 | 1,23 | 1,27 | 1,22 | 1,27 | 1,44% | 2.000,00 |
| 18.11.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -3,10% | 5.122,00 |
| 15.11.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -6,59% | 28.480,00 |
| 14.11.2024 | 1,40 | 1,40 | 1,35 | 1,38 | 1,25% | 2.150,00 |
| 13.11.2024 | 1,36 | 1,43 | 1,32 | 1,36 | -2,85% | 9.187,00 |
| 12.11.2024 | 1,34 | 1,41 | 1,29 | 1,40 | 6,73% | 11.881,00 |
| 11.11.2024 | 1,39 | 1,39 | 1,31 | 1,32 | -6,04% | 7.798,00 |
| 08.11.2024 | 1,46 | 1,48 | 1,40 | 1,40 | -1,89% | 6.582,00 |
| 07.11.2024 | 1,44 | 1,46 | 1,42 | 1,43 | -0,56% | 1.800,00 |
| 06.11.2024 | 1,47 | 1,56 | 1,39 | 1,44 | -11,47% | 61.996,00 |
| 05.11.2024 | 1,59 | 1,62 | 1,56 | 1,62 | -0,55% | 1.287,00 |
| 04.11.2024 | 1,51 | 1,65 | 1,48 | 1,63 | 5,57% | 1.722,00 |
| 01.11.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 2,52% | 160,00 |
| 31.10.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -2,40% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -3,38% | 4.845,00 |
| 29.10.2024 | 1,62 | 1,62 | 1,58 | 1,60 | 1,72% | 4.129,00 |
| 28.10.2024 | 1,57 | 1,63 | 1,55 | 1,57 | 1,55% | 42.000,00 |
| 25.10.2024 | 1,51 | 1,57 | 1,50 | 1,55 | 0,26% | 22.125,00 |
| 24.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,90% | - |
| 23.10.2024 | 1,56 | 1,59 | 1,56 | 1,56 | -2,11% | 1.380,00 |
| 22.10.2024 | 1,45 | 1,59 | 1,44 | 1,59 | 8,13% | 34.190,00 |
| 21.10.2024 | 1,44 | 1,47 | 1,43 | 1,47 | 0,68% | 1.371,00 |
| 18.10.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,17% | 3.800,00 |
| 17.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,28% | 627,00 |
| 16.10.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,35% | 1.847,00 |
| 15.10.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -3,23% | 230,00 |