0,859$
8,46%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,79 | 0,88 | 0,77 | 0,86 | 8,87% | 452.923,00 |
| 15.05.2025 | 0,75 | 0,85 | 0,57 | 0,79 | 15,56% | 1.776.711,00 |
| 14.05.2025 | 0,92 | 1,05 | 0,58 | 0,69 | -23,62% | 1.553.968,00 |
| 13.05.2025 | 1,17 | 1,31 | 0,80 | 0,90 | -22,66% | 1.423.541,00 |
| 12.05.2025 | 1,14 | 1,23 | 1,13 | 1,16 | 8,41% | 104.018,00 |
| 09.05.2025 | 1,19 | 1,19 | 1,07 | 1,07 | -10,08% | 73.823,00 |
| 08.05.2025 | 1,22 | 1,25 | 1,14 | 1,19 | -4,80% | 1.041.537,00 |
| 07.05.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 4,17% | 32.865,00 |
| 06.05.2025 | 1,36 | 1,36 | 1,16 | 1,20 | -11,76% | 131.874,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -9,33% | 64.378,00 |
| 02.05.2025 | 1,53 | 1,54 | 1,46 | 1,50 | 0,00% | 77.080,00 |
| 01.05.2025 | 1,50 | 1,56 | 1,47 | 1,50 | -1,96% | 63.310,00 |
| 30.04.2025 | 1,52 | 1,60 | 1,45 | 1,53 | -2,55% | 114.005,00 |
| 29.04.2025 | 1,56 | 1,62 | 1,50 | 1,57 | 1,95% | 83.935,00 |
| 28.04.2025 | 1,60 | 1,64 | 1,48 | 1,54 | -3,14% | 75.792,00 |
| 25.04.2025 | 1,66 | 1,73 | 1,56 | 1,59 | -6,47% | 78.833,00 |
| 24.04.2025 | 1,71 | 1,75 | 1,66 | 1,70 | 0,00% | 58.165,00 |
| 23.04.2025 | 1,75 | 1,86 | 1,63 | 1,70 | 0,00% | 98.011,00 |
| 22.04.2025 | 1,62 | 1,72 | 1,57 | 1,70 | 2,41% | 66.231,00 |
| 21.04.2025 | 1,63 | 1,71 | 1,49 | 1,66 | -0,60% | 101.677,00 |
| 17.04.2025 | 1,63 | 1,73 | 1,55 | 1,67 | 2,45% | 114.870,00 |
| 16.04.2025 | 1,66 | 1,76 | 1,55 | 1,63 | 0,62% | 77.275,00 |
| 15.04.2025 | 1,69 | 1,79 | 1,60 | 1,62 | -8,99% | 69.472,00 |
| 14.04.2025 | 2,11 | 2,11 | 1,77 | 1,78 | -10,55% | 131.393,00 |
| 11.04.2025 | 1,79 | 1,99 | 1,67 | 1,99 | 11,17% | 145.352,00 |
| 10.04.2025 | 1,86 | 1,87 | 1,72 | 1,79 | -5,79% | 59.614,00 |
| 09.04.2025 | 1,89 | 2,14 | 1,70 | 1,90 | 1,06% | 385.276,00 |
| 08.04.2025 | 2,15 | 2,21 | 1,82 | 1,88 | -9,62% | 102.904,00 |
| 07.04.2025 | 1,98 | 2,20 | 1,88 | 2,08 | -0,48% | 64.248,00 |
| 04.04.2025 | 1,86 | 2,21 | 1,73 | 2,09 | 9,42% | 86.942,00 |
| 03.04.2025 | 2,10 | 2,10 | 1,85 | 1,91 | -12,79% | 60.370,00 |
| 02.04.2025 | 2,17 | 2,27 | 2,16 | 2,19 | -1,79% | 103.532,00 |
| 01.04.2025 | 2,13 | 2,27 | 2,05 | 2,23 | 1,36% | 51.855,00 |
| 31.03.2025 | 2,22 | 2,40 | 2,06 | 2,20 | 0,46% | 128.399,00 |
| 28.03.2025 | 2,29 | 2,29 | 2,12 | 2,19 | -5,60% | 102.929,00 |
| 27.03.2025 | 2,17 | 2,41 | 2,17 | 2,32 | 3,11% | 78.068,00 |
| 26.03.2025 | 2,21 | 2,25 | 2,10 | 2,25 | 0,00% | 45.791,00 |
| 25.03.2025 | 2,25 | 2,42 | 2,22 | 2,25 | -3,85% | 38.886,00 |
| 24.03.2025 | 2,35 | 2,41 | 2,23 | 2,34 | -0,43% | 52.731,00 |
| 21.03.2025 | 2,34 | 2,39 | 2,17 | 2,35 | 0,43% | 153.055,00 |
| 20.03.2025 | 2,41 | 2,44 | 2,19 | 2,34 | -4,88% | 81.083,00 |
| 19.03.2025 | 2,35 | 2,48 | 2,33 | 2,46 | 1,65% | 64.959,00 |
| 18.03.2025 | 2,39 | 2,51 | 2,36 | 2,42 | -2,81% | 53.095,00 |
| 17.03.2025 | 2,51 | 2,60 | 2,44 | 2,49 | 2,05% | 118.998,00 |
| 14.03.2025 | 2,53 | 2,54 | 2,26 | 2,44 | -7,58% | 309.918,00 |
| 13.03.2025 | 2,98 | 2,98 | 2,25 | 2,64 | -20,00% | 624.800,00 |
| 12.03.2025 | 3,57 | 3,60 | 3,07 | 3,30 | -7,82% | 268.093,00 |
| 11.03.2025 | 3,66 | 3,73 | 3,55 | 3,58 | -3,76% | 39.816,00 |
| 10.03.2025 | 4,22 | 4,22 | 3,65 | 3,72 | -9,93% | 110.951,00 |
| 07.03.2025 | 4,15 | 4,40 | 3,94 | 4,13 | 0,00% | 42.198,00 |
| 06.03.2025 | 4,11 | 4,15 | 3,80 | 4,13 | -0,24% | 58.469,00 |
| 05.03.2025 | 4,08 | 4,15 | 3,90 | 4,14 | 1,72% | 99.094,00 |
| 04.03.2025 | 3,79 | 4,16 | 3,40 | 4,07 | 4,63% | 144.103,00 |
| 03.03.2025 | 3,84 | 3,93 | 3,49 | 3,89 | 2,37% | 205.774,00 |
| 28.02.2025 | 3,63 | 4,00 | 3,58 | 3,80 | 4,68% | 244.432,00 |
| 27.02.2025 | 3,71 | 3,71 | 3,54 | 3,63 | 0,55% | 17.466,00 |
| 26.02.2025 | 3,66 | 3,66 | 3,40 | 3,61 | 2,85% | 84.403,00 |
| 25.02.2025 | 3,63 | 3,68 | 3,51 | 3,51 | -2,23% | 61.366,00 |
| 24.02.2025 | 3,68 | 3,72 | 3,52 | 3,59 | -1,64% | 61.056,00 |
| 21.02.2025 | 3,83 | 3,83 | 3,57 | 3,65 | -2,41% | 72.167,00 |
| 20.02.2025 | 3,98 | 3,98 | 3,55 | 3,74 | -1,58% | 116.485,00 |
| 19.02.2025 | 3,86 | 3,91 | 3,73 | 3,80 | -2,56% | 69.597,00 |
| 18.02.2025 | 3,89 | 4,01 | 3,77 | 3,90 | 0,78% | 39.347,00 |
| 14.02.2025 | 4,00 | 4,00 | 3,75 | 3,87 | -0,77% | 66.165,00 |
| 13.02.2025 | 3,85 | 4,04 | 3,85 | 3,90 | 0,00% | 42.233,00 |
| 12.02.2025 | 3,88 | 3,94 | 3,81 | 3,90 | -1,27% | 118.855,00 |
| 11.02.2025 | 4,11 | 4,13 | 3,84 | 3,95 | -5,50% | 133.366,00 |
| 10.02.2025 | 4,17 | 4,28 | 3,91 | 4,18 | -2,34% | 74.012,00 |
| 07.02.2025 | 3,99 | 4,36 | 3,86 | 4,28 | 5,68% | 70.751,00 |
| 06.02.2025 | 3,98 | 4,07 | 3,70 | 4,05 | 1,25% | 50.186,00 |
| 05.02.2025 | 4,08 | 4,17 | 3,94 | 4,00 | -2,68% | 40.671,00 |
| 04.02.2025 | 4,22 | 4,27 | 4,06 | 4,11 | -1,91% | 51.423,00 |
| 03.02.2025 | 4,30 | 4,48 | 4,09 | 4,19 | -3,23% | 36.336,00 |
| 31.01.2025 | 4,39 | 4,60 | 4,30 | 4,33 | -0,92% | 88.334,00 |
| 30.01.2025 | 4,21 | 4,40 | 4,14 | 4,37 | 5,30% | 32.299,00 |
| 29.01.2025 | 4,09 | 4,26 | 4,00 | 4,15 | -0,72% | 50.545,00 |
| 28.01.2025 | 4,19 | 4,28 | 3,97 | 4,18 | -0,24% | 53.474,00 |
| 27.01.2025 | 4,20 | 4,38 | 4,13 | 4,19 | -2,10% | 56.069,00 |
| 24.01.2025 | 4,40 | 4,53 | 4,20 | 4,28 | -1,83% | 63.540,00 |
| 23.01.2025 | 4,18 | 4,44 | 4,04 | 4,36 | 5,06% | 108.842,00 |
| 22.01.2025 | 4,18 | 4,20 | 3,96 | 4,15 | 0,00% | 61.316,00 |
| 21.01.2025 | 4,08 | 4,19 | 4,06 | 4,15 | 0,00% | 55.004,00 |
| 17.01.2025 | 4,20 | 4,20 | 3,90 | 4,15 | 0,00% | 103.866,00 |
| 16.01.2025 | 4,10 | 4,20 | 3,94 | 4,15 | 0,00% | 63.098,00 |
| 15.01.2025 | 4,19 | 4,22 | 3,88 | 4,15 | 1,22% | 67.908,00 |
| 14.01.2025 | 4,09 | 4,13 | 3,77 | 4,10 | -1,44% | 108.645,00 |
| 13.01.2025 | 4,05 | 4,19 | 3,95 | 4,16 | -2,12% | 105.913,00 |
| 10.01.2025 | 4,15 | 4,33 | 4,05 | 4,25 | -0,70% | 94.359,00 |
| 08.01.2025 | 4,34 | 4,34 | 4,11 | 4,28 | -2,51% | 153.358,00 |
| 07.01.2025 | 4,34 | 4,45 | 4,04 | 4,39 | -0,90% | 85.357,00 |
| 06.01.2025 | 4,54 | 4,72 | 4,15 | 4,43 | -2,64% | 116.104,00 |
| 03.01.2025 | 4,65 | 4,75 | 4,38 | 4,55 | -0,22% | 94.537,00 |
| 02.01.2025 | 4,25 | 4,63 | 4,04 | 4,56 | 7,29% | 102.805,00 |
| 31.12.2024 | 3,99 | 4,28 | 3,90 | 4,25 | 6,52% | 189.497,00 |
| 30.12.2024 | 3,95 | 4,00 | 3,78 | 3,99 | 2,31% | 301.331,00 |
| 27.12.2024 | 3,66 | 3,93 | 3,56 | 3,90 | 6,27% | 406.334,00 |
| 26.12.2024 | 3,78 | 3,78 | 3,40 | 3,67 | 3,09% | 144.126,00 |
| 24.12.2024 | 3,50 | 3,93 | 3,46 | 3,56 | 1,42% | 334.796,00 |
| 23.12.2024 | 3,32 | 3,56 | 3,22 | 3,51 | 7,67% | 91.828,00 |
| 20.12.2024 | 3,37 | 3,57 | 3,25 | 3,26 | -5,51% | 208.494,00 |