1,434€
9,26%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 1,42 | 1,47 | 1,41 | 1,43 | 9,16% | 200,00 |
| 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 |
| 14.10.2024 | 1,50 | 1,50 | 1,45 | 1,49 | 3,70% | 23.981,00 |
| 11.10.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -2,12% | 1.366,00 |
| 10.10.2024 | 1,50 | 1,53 | 1,37 | 1,46 | -0,48% | 36.079,00 |
| 09.10.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,28% | 7.178,00 |
| 08.10.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -0,73% | 10.100,00 |
| 07.10.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -4,21% | 10.025,00 |
| 04.10.2024 | 1,53 | 1,57 | 1,52 | 1,57 | 4,05% | 520,00 |
| 03.10.2024 | 1,57 | 1,57 | 1,50 | 1,51 | 0,20% | 500,00 |
| 02.10.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,27% | 826,00 |
| 01.10.2024 | 1,56 | 1,59 | 1,51 | 1,51 | -8,67% | 684,00 |
| 30.09.2024 | 1,50 | 1,65 | 1,50 | 1,65 | 5,30% | 15.129,00 |
| 27.09.2024 | 1,54 | 1,58 | 1,53 | 1,57 | 3,50% | 3.890,00 |
| 26.09.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -1,62% | 5.000,00 |
| 25.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | 10.000,00 |
| 24.09.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 1,06% | 650,00 |
| 23.09.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -4,74% | 3.800,00 |
| 20.09.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -1,06% | 61,00 |
| 19.09.2024 | 1,59 | 1,63 | 1,59 | 1,60 | -0,81% | 373,00 |
| 18.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,00% | - |
| 17.09.2024 | 1,61 | 1,64 | 1,60 | 1,60 | 2,63% | 1.209,00 |
| 16.09.2024 | 1,55 | 1,56 | 1,54 | 1,56 | -0,83% | 167,00 |
| 13.09.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 0,13% | 2.350,00 |
| 12.09.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,62% | 2.570,00 |
| 11.09.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 2,42% | 300,00 |
| 10.09.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -2,43% | 10.677,00 |
| 09.09.2024 | 1,45 | 1,54 | 1,45 | 1,54 | 5,68% | 600,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -4,07% | 2.562,00 |
| 05.09.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 0,26% | 1.260,00 |
| 04.09.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,20% | 3.172,00 |
| 03.09.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -2,79% | 8.100,00 |
| 02.09.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,85% | 250,00 |
| 30.08.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,20% | 148,00 |
| 29.08.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 0,86% | 3.473,00 |
| 28.08.2024 | 1,58 | 1,58 | 1,51 | 1,52 | -5,06% | 2.443,00 |
| 27.08.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -6,04% | 40.450,00 |
| 26.08.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,12% | 183,00 |
| 23.08.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 0,24% | 673,00 |
| 22.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | 651,00 |
| 21.08.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 1,92% | 1.800,00 |
| 20.08.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -3,80% | 2.486,00 |
| 19.08.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -1,87% | 670,00 |
| 16.08.2024 | 1,75 | 1,77 | 1,74 | 1,77 | 1,96% | 5,00 |
| 15.08.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 3,09% | 1.170,00 |
| 14.08.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 3,38% | - |
| 13.08.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 0,06% | 281,00 |
| 12.08.2024 | 1,66 | 1,69 | 1,63 | 1,63 | -2,34% | 5.040,00 |
| 09.08.2024 | 1,70 | 1,72 | 1,67 | 1,67 | 0,97% | 715,00 |
| 08.08.2024 | 1,58 | 1,66 | 1,58 | 1,65 | -1,08% | 3.056,00 |
| 07.08.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 1,89% | 520,00 |