0,638€
3,39%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 0,64 | 0,65 | 0,64 | 0,65 | 5,67% | 11.041,00 |
| 07.03.2025 | 0,63 | 0,65 | 0,62 | 0,62 | -2,62% | 18.075,00 |
| 06.03.2025 | 0,67 | 0,67 | 0,63 | 0,63 | 1,28% | 44.579,00 |
| 05.03.2025 | 0,66 | 0,67 | 0,63 | 0,63 | -0,76% | 29.167,00 |
| 04.03.2025 | 0,66 | 0,66 | 0,62 | 0,63 | -7,43% | 285.732,00 |
| 03.03.2025 | 0,71 | 0,71 | 0,68 | 0,68 | -5,02% | 21.931,00 |
| 28.02.2025 | 0,74 | 0,74 | 0,71 | 0,72 | -6,96% | 21.878,00 |
| 27.02.2025 | 0,76 | 0,77 | 0,76 | 0,77 | -1,08% | 4.375,00 |
| 26.02.2025 | 0,76 | 0,78 | 0,76 | 0,78 | 3,23% | 12.131,00 |
| 25.02.2025 | 0,79 | 0,80 | 0,75 | 0,75 | -7,43% | 29.042,00 |
| 24.02.2025 | 0,87 | 0,89 | 0,80 | 0,82 | -1,19% | 5.718,00 |
| 21.02.2025 | 0,84 | 0,87 | 0,83 | 0,83 | 0,36% | 30.388,00 |
| 20.02.2025 | 0,83 | 0,83 | 0,81 | 0,82 | -0,72% | 132.472,00 |
| 19.02.2025 | 0,85 | 0,87 | 0,82 | 0,83 | -4,74% | 55.697,00 |
| 18.02.2025 | 0,88 | 0,93 | 0,87 | 0,87 | -2,34% | 96.064,00 |
| 17.02.2025 | 0,89 | 0,90 | 0,88 | 0,89 | -0,34% | 7.147,00 |
| 14.02.2025 | 0,91 | 0,92 | 0,89 | 0,89 | 1,48% | 11.280,00 |
| 13.02.2025 | 0,91 | 0,92 | 0,88 | 0,88 | -3,19% | 25.138,00 |
| 12.02.2025 | 0,92 | 0,92 | 0,90 | 0,91 | 0,00% | 47.045,00 |
| 11.02.2025 | 0,95 | 0,96 | 0,91 | 0,91 | -3,81% | 2.900,00 |
| 10.02.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -1,56% | 45.754,00 |
| 07.02.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -9,26% | 90.377,00 |
| 06.02.2025 | 1,06 | 1,08 | 1,03 | 1,06 | -2,08% | 71.409,00 |
| 05.02.2025 | 0,97 | 1,14 | 0,96 | 1,08 | 10,37% | 200.562,00 |
| 04.02.2025 | 0,97 | 1,00 | 0,96 | 0,98 | 0,51% | 51.003,00 |
| 03.02.2025 | 0,99 | 1,01 | 0,95 | 0,97 | -6,53% | 93.301,00 |
| 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 |