1,042€
-0,69%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -0,76% | 88.242,00 |
| 30.01.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 2,14% | 45.497,00 |
| 29.01.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -0,39% | 19.244,00 |
| 28.01.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -2,27% | 14.922,00 |
| 27.01.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -3,91% | 13.205,00 |
| 24.01.2025 | 1,10 | 1,11 | 1,08 | 1,10 | 2,04% | 60.601,00 |
| 23.01.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -2,09% | 52.337,00 |
| 22.01.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -2,65% | 49.100,00 |
| 21.01.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -2,84% | 31.163,00 |
| 20.01.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,26% | 24.932,00 |
| 17.01.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 1,30% | 16.830,00 |
| 16.01.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -1,07% | 4.026,00 |
| 15.01.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 3,47% | 26.343,00 |
| 14.01.2025 | 1,16 | 1,18 | 1,12 | 1,12 | -2,22% | 79.333,00 |
| 13.01.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -1,79% | 82.731,00 |
| 10.01.2025 | 1,38 | 1,40 | 1,16 | 1,17 | -10,30% | 192.617,00 |
| 09.01.2025 | 1,33 | 1,36 | 1,29 | 1,31 | -2,47% | 8.239,00 |
| 08.01.2025 | 1,42 | 1,43 | 1,33 | 1,34 | -3,43% | 39.963,00 |
| 07.01.2025 | 1,37 | 1,41 | 1,33 | 1,39 | -0,32% | 19.162,00 |
| 06.01.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -1,66% | 51.246,00 |
| 03.01.2025 | 1,43 | 1,46 | 1,41 | 1,41 | 1,51% | 34.387,00 |
| 02.01.2025 | 1,31 | 1,41 | 1,29 | 1,39 | 2,05% | 72.722,00 |
| 30.12.2024 | 1,36 | 1,44 | 1,31 | 1,37 | -0,80% | 32.161,00 |
| 27.12.2024 | 1,41 | 1,47 | 1,37 | 1,38 | 8,69% | 39.567,00 |
| 23.12.2024 | 1,30 | 1,36 | 1,27 | 1,27 | 9,42% | 340.366,00 |
| 20.12.2024 | 1,11 | 1,16 | 1,08 | 1,16 | -0,30% | 17.514,00 |
| 19.12.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 0,04% | 14.311,00 |
| 18.12.2024 | 1,17 | 1,19 | 1,16 | 1,16 | 0,43% | 18.167,00 |
| 17.12.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -1,74% | 41.483,00 |
| 16.12.2024 | 1,13 | 1,18 | 1,11 | 1,18 | 5,81% | 45.240,00 |
| 13.12.2024 | 1,14 | 1,16 | 1,11 | 1,11 | -5,57% | 23.500,00 |
| 12.12.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,81% | 16.933,00 |
| 11.12.2024 | 1,21 | 1,21 | 1,16 | 1,17 | -3,63% | 93.002,00 |
| 10.12.2024 | 1,24 | 1,26 | 1,19 | 1,21 | -1,86% | 17.509,00 |
| 09.12.2024 | 1,25 | 1,28 | 1,21 | 1,23 | 0,00% | 35.280,00 |
| 06.12.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 1,65% | 18.099,00 |
| 05.12.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,65% | 13.667,00 |
| 04.12.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | 2.460,00 |
| 03.12.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -3,20% | 8.071,00 |
| 02.12.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,85% | 30.146,00 |
| 29.11.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -0,84% | 63.495,00 |
| 28.11.2024 | 1,28 | 1,33 | 1,28 | 1,31 | -0,46% | 1.209,00 |
| 27.11.2024 | 1,28 | 1,31 | 1,27 | 1,31 | 2,02% | 42.669,00 |
| 26.11.2024 | 1,35 | 1,38 | 1,29 | 1,29 | -5,31% | 14.193,00 |
| 25.11.2024 | 1,29 | 1,36 | 1,28 | 1,36 | 3,35% | 4.382,00 |
| 22.11.2024 | 1,25 | 1,31 | 1,24 | 1,31 | 3,39% | 11.336,00 |
| 21.11.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 3,29% | 28.014,00 |
| 20.11.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -0,36% | 77.079,00 |
| 19.11.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -2,49% | 22.690,00 |
| 18.11.2024 | 1,26 | 1,29 | 1,24 | 1,27 | -2,88% | 79.343,00 |
| 15.11.2024 | 1,34 | 1,34 | 1,28 | 1,30 | -2,10% | 85.117,00 |
| 14.11.2024 | 1,40 | 1,40 | 1,32 | 1,33 | -4,04% | 12.963,00 |
| 13.11.2024 | 1,42 | 1,42 | 1,37 | 1,39 | 3,12% | 15.757,00 |
| 12.11.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 1,82% | 41.398,00 |
| 11.11.2024 | 1,39 | 1,40 | 1,31 | 1,32 | -6,05% | 44.891,00 |
| 08.11.2024 | 1,46 | 1,47 | 1,39 | 1,41 | -2,36% | 45.565,00 |
| 07.11.2024 | 1,49 | 1,49 | 1,40 | 1,44 | 1,98% | 81.988,00 |
| 06.11.2024 | 1,53 | 1,54 | 1,41 | 1,41 | -10,01% | 215.317,00 |
| 05.11.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -4,15% | 20.721,00 |
| 04.11.2024 | 1,51 | 1,66 | 1,51 | 1,64 | 6,92% | 89.669,00 |
| 01.11.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 6.487,00 |
| 31.10.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -1,87% | 1.525,00 |
| 30.10.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -3,31% | 3.142,00 |
| 29.10.2024 | 1,60 | 1,62 | 1,58 | 1,60 | 0,82% | 6.659,00 |
| 28.10.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,47% | 63.358,00 |
| 25.10.2024 | 1,55 | 1,57 | 1,51 | 1,57 | 1,49% | 68.617,00 |
| 24.10.2024 | 1,55 | 1,59 | 1,54 | 1,54 | -1,97% | 3.167,00 |
| 23.10.2024 | 1,60 | 1,60 | 1,56 | 1,58 | 3,35% | 9.040,00 |
| 22.10.2024 | 1,46 | 1,52 | 1,45 | 1,52 | 4,60% | 3.967,00 |
| 21.10.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 0,34% | 5.528,00 |
| 18.10.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 0,97% | 35.011,00 |
| 17.10.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,54% | 33.906,00 |
| 16.10.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,42% | 26.806,00 |
| 15.10.2024 | 1,51 | 1,51 | 1,40 | 1,44 | -3,36% | 208.089,00 |
| 14.10.2024 | 1,50 | 1,52 | 1,45 | 1,49 | 2,76% | 11.297,00 |
| 11.10.2024 | 1,47 | 1,47 | 1,41 | 1,45 | -0,21% | 25.910,00 |
| 10.10.2024 | 1,52 | 1,53 | 1,38 | 1,45 | -2,35% | 127.125,00 |
| 09.10.2024 | 1,50 | 1,54 | 1,48 | 1,49 | -1,20% | 48.871,00 |
| 08.10.2024 | 1,50 | 1,53 | 1,50 | 1,51 | -0,79% | 8.974,00 |
| 07.10.2024 | 1,51 | 1,56 | 1,51 | 1,52 | 1,20% | 3.682,00 |
| 04.10.2024 | 1,55 | 1,58 | 1,50 | 1,50 | 0,00% | 4.724,00 |
| 03.10.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -2,66% | 6.465,00 |
| 02.10.2024 | 1,53 | 1,54 | 1,51 | 1,54 | -1,41% | 8.490,00 |
| 01.10.2024 | 1,60 | 1,61 | 1,53 | 1,56 | -8,06% | 19.528,00 |
| 30.09.2024 | 1,58 | 1,70 | 1,54 | 1,70 | 6,52% | 59.704,00 |
| 27.09.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 3,91% | 3.947,00 |
| 26.09.2024 | 1,49 | 1,56 | 1,49 | 1,54 | -1,85% | 24.318,00 |
| 25.09.2024 | 1,58 | 1,58 | 1,52 | 1,57 | -0,89% | 8.641,00 |
| 24.09.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 2,33% | 2.829,00 |
| 23.09.2024 | 1,56 | 1,56 | 1,49 | 1,54 | -1,09% | 6.264,00 |
| 20.09.2024 | 1,58 | 1,61 | 1,56 | 1,56 | -5,02% | 12.453,00 |
| 19.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,96% | 12,00 |
| 18.09.2024 | 1,60 | 1,66 | 1,58 | 1,58 | 0,00% | 3.925,00 |
| 17.09.2024 | 1,61 | 1,66 | 1,58 | 1,58 | 7,48% | 10.339,00 |
| 16.09.2024 | 1,64 | 1,64 | 1,47 | 1,47 | -6,19% | 20.281,00 |
| 13.09.2024 | 1,52 | 1,57 | 1,52 | 1,57 | -1,76% | 1.909,00 |
| 12.09.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 5,63% | 557,00 |
| 11.09.2024 | 1,49 | 1,55 | 1,49 | 1,51 | 0,07% | 12.364,00 |
| 10.09.2024 | 1,51 | 1,53 | 1,51 | 1,51 | -2,90% | 7.743,00 |
| 09.09.2024 | 1,49 | 1,55 | 1,47 | 1,55 | 10,21% | 9.778,00 |