1,012€
-7,37%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,09 | 1,11 | 1,01 | 1,03 | -4,11% | 2.950,00 |
| 30.01.2025 | 1,01 | 1,10 | 1,01 | 1,07 | 5,52% | 300,00 |
| 29.01.2025 | 1,04 | 1,10 | 0,99 | 1,02 | -3,24% | 31.186,00 |
| 28.01.2025 | 1,05 | 1,10 | 1,03 | 1,05 | 0,48% | 5.495,00 |
| 27.01.2025 | 1,09 | 1,21 | 1,04 | 1,04 | -3,51% | 738,00 |
| 24.01.2025 | 1,07 | 1,14 | 1,06 | 1,08 | 0,28% | 21.250,00 |
| 23.01.2025 | 1,09 | 1,21 | 1,07 | 1,08 | -1,46% | 4.250,00 |
| 22.01.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -2,93% | 7.032,00 |
| 21.01.2025 | 1,18 | 1,21 | 1,04 | 1,13 | -3,59% | 22.000,00 |
| 20.01.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 1,08% | 26.200,00 |
| 17.01.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,65% | 5.850,00 |
| 16.01.2025 | 1,15 | 1,18 | 1,09 | 1,15 | 0,79% | 9.000,00 |
| 15.01.2025 | 1,14 | 1,19 | 1,13 | 1,14 | 0,09% | 3.140,00 |
| 14.01.2025 | 1,15 | 1,31 | 1,12 | 1,14 | -1,72% | 290,00 |
| 13.01.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -3,01% | - |
| 10.01.2025 | 1,35 | 1,39 | 1,15 | 1,20 | -10,68% | 25.405,00 |
| 09.01.2025 | 1,35 | 1,37 | 1,31 | 1,34 | 0,45% | 25.000,00 |
| 08.01.2025 | 1,37 | 1,43 | 1,31 | 1,33 | -5,19% | 18.830,00 |
| 07.01.2025 | 1,36 | 1,42 | 1,34 | 1,41 | 3,23% | 11.886,00 |
| 06.01.2025 | 1,40 | 1,45 | 1,36 | 1,36 | -2,92% | 3.659,00 |
| 03.01.2025 | 1,44 | 1,52 | 1,39 | 1,40 | -1,06% | 1.500,00 |
| 02.01.2025 | 1,30 | 1,46 | 1,27 | 1,42 | 2,98% | 18.840,00 |
| 30.12.2024 | 1,36 | 1,44 | 1,24 | 1,38 | 0,73% | 14.024,00 |
| 27.12.2024 | 1,42 | 1,48 | 1,29 | 1,37 | -0,51% | 4.300,00 |
| 23.12.2024 | 1,23 | 1,39 | 1,23 | 1,37 | 15,08% | 33.950,00 |
| 20.12.2024 | 1,11 | 1,22 | 1,09 | 1,19 | 7,18% | 27.473,00 |
| 19.12.2024 | 1,12 | 1,21 | 1,11 | 1,11 | -0,89% | - |
| 18.12.2024 | 1,18 | 1,24 | 1,12 | 1,12 | -4,58% | 470,00 |
| 17.12.2024 | 1,16 | 1,18 | 1,13 | 1,18 | 3,61% | 7.310,00 |
| 16.12.2024 | 1,13 | 1,18 | 1,11 | 1,14 | -0,18% | 10.797,00 |
| 13.12.2024 | 1,15 | 1,16 | 1,10 | 1,14 | -1,04% | 52.211,00 |
| 12.12.2024 | 1,18 | 1,20 | 1,15 | 1,15 | -3,76% | 2.208,00 |
| 11.12.2024 | 1,21 | 1,22 | 1,16 | 1,20 | -1,24% | 5.970,00 |
| 10.12.2024 | 1,25 | 1,26 | 1,19 | 1,21 | -2,89% | 2.663,00 |
| 09.12.2024 | 1,22 | 1,29 | 1,21 | 1,25 | 3,49% | 20.000,00 |
| 06.12.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -1,55% | 4.530,00 |
| 05.12.2024 | 1,22 | 1,26 | 1,21 | 1,22 | 0,08% | 3.950,00 |
| 04.12.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 1.174,00 |
| 03.12.2024 | 1,27 | 1,28 | 1,22 | 1,23 | -2,99% | 2.900,00 |
| 02.12.2024 | 1,28 | 1,55 | 1,25 | 1,27 | -0,39% | 12.300,00 |
| 29.11.2024 | 1,32 | 1,33 | 1,26 | 1,28 | -2,45% | 520,00 |
| 28.11.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 1,24% | 5.100,00 |
| 27.11.2024 | 1,29 | 1,31 | 1,27 | 1,29 | -0,23% | 7.386,00 |
| 26.11.2024 | 1,36 | 1,38 | 1,29 | 1,30 | -3,72% | 9.624,00 |
| 25.11.2024 | 1,28 | 1,38 | 1,28 | 1,35 | 4,02% | 8.393,00 |
| 22.11.2024 | 1,26 | 1,33 | 1,25 | 1,29 | 3,03% | 5.424,00 |
| 21.11.2024 | 1,22 | 1,30 | 1,22 | 1,26 | 2,12% | 27.791,00 |
| 20.11.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -0,97% | 10.808,00 |
| 19.11.2024 | 1,24 | 1,26 | 1,21 | 1,24 | 0,00% | 3.210,00 |
| 18.11.2024 | 1,27 | 1,29 | 1,22 | 1,24 | -2,82% | 11.164,00 |
| 15.11.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -3,98% | 50,00 |
| 14.11.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -2,78% | 5.365,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,33 | 1,37 | -0,87% | 564,00 |
| 12.11.2024 | 1,33 | 1,42 | 1,29 | 1,38 | 3,99% | 10.506,00 |
| 11.11.2024 | 1,38 | 1,41 | 1,32 | 1,33 | -4,53% | 13.150,00 |
| 08.11.2024 | 1,44 | 1,47 | 1,38 | 1,39 | -2,93% | 8.950,00 |
| 07.11.2024 | 1,44 | 1,47 | 1,39 | 1,43 | -1,04% | 34.050,00 |
| 06.11.2024 | 1,53 | 1,56 | 1,41 | 1,45 | -10,40% | 62.200,00 |
| 05.11.2024 | 1,61 | 1,63 | 1,55 | 1,62 | 1,70% | 12.310,00 |
| 04.11.2024 | 1,52 | 1,67 | 1,49 | 1,59 | 4,61% | 25.750,00 |
| 01.11.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 0,46% | 9.015,00 |
| 31.10.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -2,58% | 20.154,00 |
| 30.10.2024 | 1,60 | 1,60 | 1,54 | 1,55 | -2,21% | 2.800,00 |
| 29.10.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,63% | 660,00 |
| 28.10.2024 | 1,57 | 1,62 | 1,56 | 1,60 | 1,85% | 53.000,00 |
| 25.10.2024 | 1,53 | 1,59 | 1,51 | 1,57 | 2,89% | 1.655,00 |
| 24.10.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -1,93% | 214,00 |
| 23.10.2024 | 1,58 | 1,61 | 1,55 | 1,55 | -1,65% | 669,00 |
| 22.10.2024 | 1,46 | 1,59 | 1,45 | 1,58 | 7,71% | 19.420,00 |
| 21.10.2024 | 1,46 | 1,57 | 1,44 | 1,47 | 0,48% | 80.750,00 |
| 18.10.2024 | 1,44 | 1,69 | 1,43 | 1,46 | 0,90% | - |
| 17.10.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | 146,00 |
| 16.10.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 0,69% | 17.000,00 |
| 15.10.2024 | 1,46 | 1,47 | 1,40 | 1,44 | -1,50% | 8.497,00 |
| 14.10.2024 | 1,48 | 1,51 | 1,44 | 1,46 | -1,55% | 300,00 |
| 11.10.2024 | 1,46 | 1,50 | 1,43 | 1,49 | 2,48% | 9.700,00 |
| 10.10.2024 | 1,51 | 1,60 | 1,34 | 1,45 | -2,42% | 29.833,00 |
| 09.10.2024 | 1,51 | 1,80 | 1,49 | 1,49 | -0,87% | 5.280,00 |
| 08.10.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -0,99% | - |
| 07.10.2024 | 1,55 | 1,64 | 1,51 | 1,51 | -1,37% | 10.816,00 |
| 04.10.2024 | 1,55 | 1,58 | 1,53 | 1,54 | -0,13% | 8.000,00 |
| 03.10.2024 | 1,53 | 1,60 | 1,51 | 1,54 | 1,18% | 7.530,00 |
| 02.10.2024 | 1,53 | 1,59 | 1,50 | 1,52 | -0,39% | 15.000,00 |
| 01.10.2024 | 1,58 | 1,61 | 1,53 | 1,53 | -3,30% | - |
| 30.09.2024 | 1,55 | 1,68 | 1,55 | 1,58 | 1,48% | 3.000,00 |
| 27.09.2024 | 1,56 | 1,64 | 1,55 | 1,55 | 0,03% | 7.783,00 |
| 26.09.2024 | 1,52 | 1,78 | 1,51 | 1,55 | 2,41% | 12.500,00 |
| 25.09.2024 | 1,55 | 1,65 | 1,52 | 1,52 | -1,75% | 4.774,00 |
| 24.09.2024 | 1,53 | 1,65 | 1,52 | 1,54 | 1,25% | 5.379,00 |
| 23.09.2024 | 1,54 | 1,64 | 1,52 | 1,53 | -0,72% | 252,00 |
| 20.09.2024 | 1,59 | 1,60 | 1,54 | 1,54 | -3,46% | 4.630,00 |
| 19.09.2024 | 1,61 | 1,65 | 1,59 | 1,59 | -1,61% | 7.342,00 |
| 18.09.2024 | 1,62 | 1,67 | 1,62 | 1,62 | -0,68% | 4.546,00 |
| 17.09.2024 | 1,62 | 1,89 | 1,62 | 1,63 | 0,31% | 1.072,00 |
| 16.09.2024 | 1,57 | 1,62 | 1,56 | 1,62 | 3,05% | 144.000,00 |
| 13.09.2024 | 1,53 | 1,59 | 1,53 | 1,58 | 2,87% | 350,00 |
| 12.09.2024 | 1,56 | 1,86 | 1,53 | 1,53 | -2,17% | 500,00 |
| 11.09.2024 | 1,53 | 1,57 | 1,52 | 1,57 | 1,76% | 1.060,00 |
| 10.09.2024 | 1,54 | 1,56 | 1,51 | 1,54 | 0,20% | 9.480,00 |
| 09.09.2024 | 1,48 | 1,56 | 1,47 | 1,54 | 4,71% | 32.210,00 |