1,990$
8,74%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,86 | 2,15 | 1,86 | 1,99 | 8,74% | 21.865,00 |
| 19.09.2025 | 1,95 | 2,01 | 1,83 | 1,83 | -9,41% | 196.715,00 |
| 18.09.2025 | 2,00 | 2,04 | 1,92 | 2,02 | 1,51% | 63.836,00 |
| 17.09.2025 | 2,04 | 2,05 | 1,96 | 1,99 | -1,49% | 170.118,00 |
| 16.09.2025 | 2,02 | 2,03 | 1,94 | 2,02 | 1,00% | 142.613,00 |
| 15.09.2025 | 1,96 | 2,02 | 1,88 | 2,00 | 6,38% | 151.308,00 |
| 12.09.2025 | 1,98 | 1,99 | 1,83 | 1,88 | -4,08% | 128.040,00 |
| 11.09.2025 | 1,99 | 2,04 | 1,96 | 1,96 | -0,51% | 137.762,00 |
| 10.09.2025 | 2,00 | 2,07 | 1,95 | 1,97 | -2,48% | 143.827,00 |
| 09.09.2025 | 1,95 | 2,08 | 1,95 | 2,02 | 1,51% | 161.999,00 |
| 08.09.2025 | 1,97 | 2,02 | 1,89 | 1,99 | 4,74% | 283.841,00 |
| 05.09.2025 | 2,10 | 2,17 | 1,87 | 1,90 | -9,52% | 315.248,00 |
| 04.09.2025 | 2,22 | 2,44 | 1,92 | 2,10 | 3,45% | 1.066.741,00 |
| 03.09.2025 | 1,81 | 2,10 | 1,78 | 2,03 | 13,41% | 857.899,00 |
| 02.09.2025 | 1,96 | 2,05 | 1,78 | 1,79 | -9,14% | 190.545,00 |
| 29.08.2025 | 2,02 | 2,03 | 1,90 | 1,97 | 2,07% | 117.089,00 |
| 28.08.2025 | 1,89 | 1,98 | 1,88 | 1,93 | 3,21% | 106.767,00 |
| 27.08.2025 | 1,82 | 1,96 | 1,80 | 1,87 | 3,31% | 151.410,00 |
| 26.08.2025 | 1,98 | 2,03 | 1,76 | 1,81 | -8,59% | 188.067,00 |
| 25.08.2025 | 1,77 | 2,06 | 1,68 | 1,98 | 10,61% | 255.288,00 |
| 22.08.2025 | 1,51 | 1,83 | 1,51 | 1,79 | 16,99% | 312.067,00 |
| 21.08.2025 | 1,60 | 1,61 | 1,50 | 1,53 | 0,00% | 57.253,00 |
| 20.08.2025 | 1,45 | 1,54 | 1,44 | 1,53 | 0,66% | 59.674,00 |
| 19.08.2025 | 1,55 | 1,63 | 1,52 | 1,52 | -3,80% | 78.449,00 |
| 18.08.2025 | 1,55 | 1,62 | 1,50 | 1,58 | 3,27% | 87.909,00 |
| 15.08.2025 | 1,44 | 1,56 | 1,41 | 1,53 | 4,79% | 133.730,00 |
| 14.08.2025 | 1,59 | 1,59 | 1,44 | 1,46 | -8,18% | 117.859,00 |
| 13.08.2025 | 1,40 | 1,61 | 1,39 | 1,59 | 22,31% | 327.700,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,22 | 1,30 | 2,36% | 194.754,00 |
| 11.08.2025 | 1,39 | 1,41 | 1,23 | 1,27 | -7,97% | 201.614,00 |
| 08.08.2025 | 1,50 | 1,53 | 1,37 | 1,38 | -8,00% | 204.611,00 |
| 07.08.2025 | 1,51 | 1,61 | 1,50 | 1,50 | -3,85% | 95.073,00 |
| 06.08.2025 | 1,65 | 1,66 | 1,54 | 1,56 | -6,02% | 89.475,00 |
| 05.08.2025 | 1,70 | 1,80 | 1,65 | 1,66 | -1,19% | 63.901,00 |
| 04.08.2025 | 1,70 | 1,78 | 1,64 | 1,68 | -1,18% | 139.309,00 |
| 01.08.2025 | 1,75 | 1,79 | 1,67 | 1,70 | -5,03% | 117.724,00 |
| 31.07.2025 | 1,86 | 1,92 | 1,78 | 1,79 | -2,72% | 118.895,00 |
| 30.07.2025 | 1,89 | 1,97 | 1,77 | 1,84 | -2,65% | 198.705,00 |
| 29.07.2025 | 1,97 | 1,99 | 1,72 | 1,89 | -4,06% | 224.696,00 |
| 28.07.2025 | 1,86 | 2,31 | 1,79 | 1,97 | 10,06% | 754.167,00 |
| 25.07.2025 | 1,93 | 1,97 | 1,75 | 1,79 | -9,14% | 344.552,00 |
| 24.07.2025 | 1,61 | 2,22 | 1,60 | 1,97 | 20,86% | 1.894.799,00 |
| 23.07.2025 | 1,49 | 1,65 | 1,47 | 1,63 | 9,40% | 143.991,00 |
| 22.07.2025 | 1,42 | 1,54 | 1,37 | 1,49 | 6,43% | 243.111,00 |
| 21.07.2025 | 1,47 | 1,49 | 1,40 | 1,40 | -3,45% | 105.621,00 |
| 18.07.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 1,40% | 65.218,00 |
| 17.07.2025 | 1,38 | 1,49 | 1,32 | 1,43 | 4,38% | 124.153,00 |
| 16.07.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -5,52% | 73.580,00 |
| 15.07.2025 | 1,45 | 1,53 | 1,40 | 1,45 | 2,11% | 81.101,00 |
| 14.07.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -3,40% | 58.241,00 |
| 11.07.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,68% | 69.220,00 |
| 10.07.2025 | 1,43 | 1,52 | 1,40 | 1,46 | 0,00% | 141.468,00 |
| 09.07.2025 | 1,45 | 1,50 | 1,41 | 1,46 | 0,69% | 352.031,00 |
| 08.07.2025 | 1,53 | 1,60 | 1,43 | 1,45 | -2,68% | 236.268,00 |
| 07.07.2025 | 1,69 | 1,69 | 1,49 | 1,49 | -13,87% | 260.990,00 |
| 03.07.2025 | 1,61 | 1,76 | 1,61 | 1,73 | 8,12% | 217.041,00 |
| 02.07.2025 | 1,71 | 1,77 | 1,60 | 1,60 | -1,84% | 452.758,00 |
| 01.07.2025 | 1,54 | 1,83 | 1,54 | 1,63 | 18,12% | 1.937.176,00 |
| 30.06.2025 | 1,27 | 1,53 | 1,27 | 1,38 | 10,40% | 622.598,00 |
| 27.06.2025 | 1,24 | 1,58 | 1,24 | 1,25 | -1,57% | 3.351.412,00 |
| 26.06.2025 | 1,13 | 1,35 | 1,12 | 1,27 | 12,39% | 393.361,00 |
| 25.06.2025 | 1,12 | 1,18 | 1,12 | 1,13 | -3,42% | 152.740,00 |
| 24.06.2025 | 1,20 | 1,25 | 1,17 | 1,17 | -1,68% | 73.242,00 |
| 23.06.2025 | 1,23 | 1,26 | 1,19 | 1,19 | -0,83% | 159.546,00 |
| 20.06.2025 | 1,23 | 1,26 | 1,18 | 1,20 | 0,84% | 181.144,00 |
| 18.06.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -2,46% | 128.016,00 |
| 17.06.2025 | 1,22 | 1,28 | 1,16 | 1,22 | 0,00% | 139.358,00 |
| 16.06.2025 | 1,17 | 1,22 | 1,14 | 1,22 | 6,09% | 132.113,00 |
| 13.06.2025 | 1,17 | 1,23 | 1,14 | 1,15 | -5,74% | 209.409,00 |
| 12.06.2025 | 1,21 | 1,24 | 1,15 | 1,22 | 0,00% | 267.731,00 |
| 11.06.2025 | 1,28 | 1,31 | 1,21 | 1,22 | -4,69% | 379.531,00 |
| 10.06.2025 | 1,35 | 1,52 | 1,25 | 1,28 | 0,00% | 1.197.116,00 |
| 09.06.2025 | 1,33 | 1,38 | 1,19 | 1,28 | -5,19% | 463.786,00 |
| 06.06.2025 | 1,52 | 1,58 | 1,33 | 1,35 | -7,53% | 778.654,00 |
| 05.06.2025 | 1,34 | 1,83 | 1,33 | 1,46 | 12,31% | 3.730.446,00 |
| 04.06.2025 | 1,37 | 1,49 | 1,27 | 1,30 | -2,99% | 1.182.731,00 |
| 03.06.2025 | 1,55 | 1,55 | 1,25 | 1,34 | -8,22% | 1.211.500,00 |
| 02.06.2025 | 1,47 | 2,23 | 1,40 | 1,46 | 2,10% | 4.974.138,00 |
| 30.05.2025 | 1,10 | 1,48 | 0,99 | 1,43 | 31,19% | 4.564.338,00 |
| 29.05.2025 | 0,98 | 1,10 | 0,95 | 1,09 | 14,36% | 168.942,00 |
| 28.05.2025 | 0,90 | 0,97 | 0,86 | 0,95 | 4,71% | 148.194,00 |
| 27.05.2025 | 0,85 | 0,92 | 0,80 | 0,91 | 5,18% | 176.170,00 |
| 23.05.2025 | 0,84 | 0,89 | 0,80 | 0,87 | -0,16% | 163.828,00 |
| 22.05.2025 | 0,83 | 0,94 | 0,79 | 0,87 | 7,64% | 810.914,00 |
| 21.05.2025 | 0,86 | 0,88 | 0,79 | 0,81 | -12,01% | 190.892,00 |
| 20.05.2025 | 0,89 | 0,92 | 0,85 | 0,92 | 1,02% | 167.777,00 |
| 19.05.2025 | 0,88 | 0,91 | 0,82 | 0,91 | 5,14% | 136.777,00 |
| 16.05.2025 | 0,79 | 0,88 | 0,77 | 0,86 | 8,83% | 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 |