1,030€
-4,72%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,08 | 1,10 | 1,01 | 1,02 | -5,92% | 4.465,00 |
| 30.01.2025 | 1,01 | 1,11 | 1,00 | 1,08 | 6,66% | 32.215,00 |
| 29.01.2025 | 1,04 | 1,09 | 0,99 | 1,01 | -3,43% | 11.637,00 |
| 28.01.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 0,53% | 1.830,00 |
| 27.01.2025 | 1,08 | 1,11 | 1,04 | 1,04 | -3,47% | 26.399,00 |
| 24.01.2025 | 1,08 | 1,12 | 1,06 | 1,08 | 0,23% | 2.893,00 |
| 23.01.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -1,01% | 10.195,00 |
| 22.01.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -3,37% | 1.349,00 |
| 21.01.2025 | 1,17 | 1,18 | 1,11 | 1,13 | -3,59% | 14.347,00 |
| 20.01.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 1,12% | 33.005,00 |
| 17.01.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,56% | 199,00 |
| 16.01.2025 | 1,14 | 1,18 | 1,13 | 1,15 | 0,79% | 3.693,00 |
| 15.01.2025 | 1,15 | 1,19 | 1,13 | 1,14 | 0,09% | 37.195,00 |
| 14.01.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -1,68% | 8.120,00 |
| 13.01.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,19% | 13.300,00 |
| 10.01.2025 | 1,35 | 1,42 | 1,16 | 1,19 | -11,82% | 58.685,00 |
| 09.01.2025 | 1,35 | 1,38 | 1,30 | 1,35 | 0,90% | 21.419,00 |
| 08.01.2025 | 1,40 | 1,43 | 1,31 | 1,33 | -5,23% | 27.014,00 |
| 07.01.2025 | 1,36 | 1,42 | 1,33 | 1,41 | 3,27% | 16.816,00 |
| 06.01.2025 | 1,40 | 1,45 | 1,36 | 1,36 | -2,85% | 3.368,00 |
| 03.01.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -1,13% | 23.697,00 |
| 02.01.2025 | 1,37 | 1,46 | 1,27 | 1,42 | 3,43% | 15.497,00 |
| 30.12.2024 | 1,37 | 1,44 | 1,35 | 1,37 | 1,63% | 40.221,00 |
| 27.12.2024 | 1,44 | 1,48 | 1,34 | 1,35 | -2,21% | 48.691,00 |
| 23.12.2024 | 1,18 | 1,39 | 1,18 | 1,38 | 17,45% | 105.229,00 |
| 20.12.2024 | 1,11 | 1,22 | 1,09 | 1,17 | 5,34% | 31.177,00 |
| 19.12.2024 | 1,13 | 1,17 | 1,11 | 1,12 | -0,93% | 15.247,00 |
| 18.12.2024 | 1,18 | 1,22 | 1,11 | 1,13 | -4,38% | 17.270,00 |
| 17.12.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 3,52% | 10.744,00 |
| 16.12.2024 | 1,14 | 1,18 | 1,11 | 1,14 | 2,52% | 1.806,00 |
| 13.12.2024 | 1,15 | 1,17 | 1,09 | 1,11 | -3,69% | 10.352,00 |
| 12.12.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -3,68% | 19.560,00 |
| 11.12.2024 | 1,21 | 1,22 | 1,16 | 1,20 | -1,30% | 37.825,00 |
| 10.12.2024 | 1,25 | 1,26 | 1,19 | 1,21 | -2,79% | 32.035,00 |
| 09.12.2024 | 1,21 | 1,29 | 1,21 | 1,25 | 3,27% | 10.571,00 |
| 06.12.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -2,11% | 8.333,00 |
| 05.12.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 10.432,00 |
| 04.12.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,77% | 13.767,00 |
| 03.12.2024 | 1,27 | 1,28 | 1,22 | 1,23 | -3,14% | 28.234,00 |
| 02.12.2024 | 1,27 | 1,30 | 1,25 | 1,27 | -0,62% | 17.237,00 |
| 29.11.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -2,29% | 9.841,00 |
| 28.11.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,39% | 42,00 |
| 27.11.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 3.915,00 |
| 26.11.2024 | 1,35 | 1,37 | 1,29 | 1,29 | -4,15% | 47.262,00 |
| 25.11.2024 | 1,30 | 1,38 | 1,27 | 1,35 | 3,69% | 9.710,00 |
| 22.11.2024 | 1,26 | 1,33 | 1,25 | 1,30 | 2,77% | 7.003,00 |
| 21.11.2024 | 1,23 | 1,29 | 1,22 | 1,27 | 3,01% | 58.126,00 |
| 20.11.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,49% | 17.347,00 |
| 19.11.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -0,77% | 23.801,00 |
| 18.11.2024 | 1,26 | 1,29 | 1,23 | 1,23 | -2,03% | 32.413,00 |
| 15.11.2024 | 1,32 | 1,34 | 1,24 | 1,26 | -5,13% | 17.828,00 |
| 14.11.2024 | 1,37 | 1,42 | 1,31 | 1,33 | -3,14% | 5.630,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,33 | 1,37 | -0,80% | 16.715,00 |
| 12.11.2024 | 1,33 | 1,42 | 1,29 | 1,38 | 4,55% | 19.615,00 |
| 11.11.2024 | 1,40 | 1,42 | 1,32 | 1,32 | -6,05% | 22.093,00 |
| 08.11.2024 | 1,43 | 1,47 | 1,38 | 1,40 | -1,82% | 36.316,00 |
| 07.11.2024 | 1,46 | 1,47 | 1,40 | 1,43 | -1,95% | 38.985,00 |
| 06.11.2024 | 1,57 | 1,61 | 1,41 | 1,46 | -9,69% | 82.659,00 |
| 05.11.2024 | 1,60 | 1,62 | 1,57 | 1,62 | 1,22% | 13.415,00 |
| 04.11.2024 | 1,51 | 1,67 | 1,49 | 1,60 | 5,49% | 16.833,00 |
| 01.11.2024 | 1,50 | 1,55 | 1,50 | 1,51 | 0,67% | 8.563,00 |
| 31.10.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -3,22% | 11.605,00 |
| 30.10.2024 | 1,59 | 1,61 | 1,54 | 1,55 | -1,93% | 14.317,00 |
| 29.10.2024 | 1,60 | 1,64 | 1,57 | 1,58 | -0,78% | 17.052,00 |
| 28.10.2024 | 1,57 | 1,62 | 1,56 | 1,60 | 1,59% | 11.024,00 |
| 25.10.2024 | 1,52 | 1,60 | 1,50 | 1,57 | 3,36% | 5.130,00 |
| 24.10.2024 | 1,55 | 1,59 | 1,51 | 1,52 | -2,19% | 5.245,00 |
| 23.10.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -1,61% | 6.450,00 |
| 22.10.2024 | 1,47 | 1,60 | 1,45 | 1,58 | 7,71% | 250,00 |
| 21.10.2024 | 1,46 | 1,47 | 1,44 | 1,47 | 0,51% | 5.700,00 |
| 18.10.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,95% | 3.143,00 |
| 17.10.2024 | 1,45 | 1,47 | 1,43 | 1,44 | -0,36% | 29.014,00 |
| 16.10.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 0,90% | 6.900,00 |
| 15.10.2024 | 1,45 | 1,47 | 1,40 | 1,44 | -1,10% | 38.588,00 |
| 14.10.2024 | 1,48 | 1,51 | 1,44 | 1,45 | -2,19% | 38.091,00 |
| 11.10.2024 | 1,45 | 1,50 | 1,43 | 1,49 | 2,52% | 25.246,00 |
| 10.10.2024 | 1,49 | 1,55 | 1,33 | 1,45 | -4,23% | 57.676,00 |
| 09.10.2024 | 1,50 | 1,54 | 1,48 | 1,51 | 1,00% | 17.973,00 |
| 08.10.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -1,29% | 3.935,00 |
| 07.10.2024 | 1,54 | 1,57 | 1,51 | 1,52 | -1,65% | 17.805,00 |
| 04.10.2024 | 1,54 | 1,58 | 1,53 | 1,54 | 0,39% | 2.415,00 |
| 03.10.2024 | 1,52 | 1,60 | 1,51 | 1,54 | 0,75% | 21.300,00 |
| 02.10.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 0,20% | 4.880,00 |
| 01.10.2024 | 1,58 | 1,61 | 1,52 | 1,52 | -3,43% | 14.647,00 |
| 30.09.2024 | 1,56 | 1,66 | 1,55 | 1,58 | 1,42% | 16.656,00 |
| 27.09.2024 | 1,55 | 1,59 | 1,55 | 1,55 | -0,45% | 1.036,00 |
| 26.09.2024 | 1,51 | 1,58 | 1,50 | 1,56 | 3,17% | 28.768,00 |
| 25.09.2024 | 1,54 | 1,58 | 1,51 | 1,51 | -1,91% | 7.587,00 |
| 24.09.2024 | 1,54 | 1,59 | 1,52 | 1,54 | 1,15% | 505,00 |
| 23.09.2024 | 1,54 | 1,60 | 1,51 | 1,53 | -0,72% | 25,00 |
| 20.09.2024 | 1,60 | 1,61 | 1,53 | 1,54 | -3,94% | 10.801,00 |
| 19.09.2024 | 1,61 | 1,66 | 1,59 | 1,60 | -0,93% | 2.700,00 |
| 18.09.2024 | 1,63 | 1,68 | 1,61 | 1,61 | -1,16% | 6.132,00 |
| 17.09.2024 | 1,61 | 1,69 | 1,61 | 1,63 | 1,30% | 25.350,00 |
| 16.09.2024 | 1,57 | 1,63 | 1,56 | 1,61 | 2,94% | 9.483,00 |
| 13.09.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 2,35% | 6.633,00 |
| 12.09.2024 | 1,56 | 1,58 | 1,53 | 1,53 | -1,73% | 4.325,00 |
| 11.09.2024 | 1,54 | 1,57 | 1,51 | 1,56 | 1,23% | 9.800,00 |
| 10.09.2024 | 1,55 | 1,55 | 1,51 | 1,54 | -0,42% | 5.100,00 |
| 09.09.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 5,39% | 2.710,00 |