5,490$
-2,31%
Echtzeit-Aktienkurs Tilly's
Bid:
Ask:
Aktienkurse zur Tilly's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,65 | 5,68 | 5,39 | 5,49 | -2,31% | 87.977,00 |
| 25.07.2024 | 5,18 | 5,77 | 5,14 | 5,62 | 8,29% | 201.753,00 |
| 24.07.2024 | 5,14 | 5,31 | 5,03 | 5,19 | 1,17% | 62.239,00 |
| 23.07.2024 | 5,43 | 5,49 | 5,11 | 5,13 | -6,22% | 102.586,00 |
| 22.07.2024 | 5,33 | 5,56 | 5,19 | 5,47 | 2,63% | 142.451,00 |
| 19.07.2024 | 5,59 | 5,63 | 5,32 | 5,33 | -6,00% | 60.045,00 |
| 18.07.2024 | 6,22 | 6,22 | 5,66 | 5,67 | -9,71% | 128.487,00 |
| 17.07.2024 | 5,79 | 6,28 | 5,79 | 6,28 | 5,72% | 155.072,00 |
| 16.07.2024 | 5,95 | 6,00 | 5,80 | 5,94 | 2,06% | 68.387,00 |
| 15.07.2024 | 6,02 | 6,02 | 5,80 | 5,82 | -2,02% | 67.865,00 |
| 12.07.2024 | 6,04 | 6,05 | 5,91 | 5,94 | -1,16% | 57.690,00 |
| 11.07.2024 | 5,63 | 6,02 | 5,63 | 6,01 | 8,48% | 105.044,00 |
| 10.07.2024 | 5,60 | 5,60 | 5,33 | 5,54 | 0,36% | 40.171,00 |
| 09.07.2024 | 5,44 | 5,59 | 5,37 | 5,52 | 0,55% | 43.667,00 |
| 08.07.2024 | 5,54 | 5,69 | 5,47 | 5,49 | -1,44% | 59.379,00 |
| 05.07.2024 | 5,75 | 5,81 | 5,17 | 5,57 | -2,79% | 285.018,00 |
| 03.07.2024 | 5,43 | 5,77 | 5,35 | 5,73 | 3,99% | 108.203,00 |
| 02.07.2024 | 5,65 | 5,65 | 5,19 | 5,51 | -0,90% | 139.299,00 |
| 01.07.2024 | 5,99 | 6,02 | 5,30 | 5,56 | -7,79% | 299.073,00 |
| 28.06.2024 | 5,31 | 6,08 | 5,28 | 6,03 | 13,13% | 884.156,00 |
| 27.06.2024 | 4,96 | 5,43 | 4,85 | 5,33 | 8,78% | 213.182,00 |
| 26.06.2024 | 4,96 | 5,00 | 4,90 | 4,90 | -1,61% | 87.903,00 |
| 25.06.2024 | 5,02 | 5,02 | 4,95 | 4,98 | -0,80% | 58.358,00 |
| 24.06.2024 | 4,97 | 5,11 | 4,97 | 5,02 | 0,40% | 74.981,00 |
| 21.06.2024 | 5,07 | 5,08 | 5,00 | 5,00 | -1,57% | 130.423,00 |
| 20.06.2024 | 5,09 | 5,15 | 5,01 | 5,08 | 0,40% | 77.799,00 |
| 18.06.2024 | 5,29 | 5,29 | 5,05 | 5,06 | -4,71% | 102.895,00 |
| 17.06.2024 | 5,16 | 5,33 | 5,12 | 5,31 | 2,91% | 112.596,00 |
| 14.06.2024 | 5,20 | 5,23 | 5,10 | 5,16 | -1,34% | 85.738,00 |
| 13.06.2024 | 5,38 | 5,40 | 5,20 | 5,23 | -3,86% | 106.487,00 |
| 12.06.2024 | 5,20 | 5,54 | 5,20 | 5,44 | 6,67% | 104.985,00 |
| 11.06.2024 | 5,13 | 5,16 | 4,90 | 5,10 | -1,92% | 158.173,00 |
| 10.06.2024 | 5,54 | 5,54 | 5,10 | 5,20 | -7,47% | 165.851,00 |
| 07.06.2024 | 5,50 | 5,68 | 5,19 | 5,62 | -3,10% | 212.465,00 |
| 06.06.2024 | 5,67 | 5,96 | 5,67 | 5,80 | 1,40% | 195.126,00 |
| 05.06.2024 | 5,64 | 5,73 | 5,55 | 5,72 | 2,14% | 91.542,00 |
| 04.06.2024 | 5,68 | 5,86 | 5,50 | 5,60 | -2,10% | 238.730,00 |
| 03.06.2024 | 5,83 | 5,88 | 5,67 | 5,72 | -0,87% | 74.877,00 |
| 31.05.2024 | 5,78 | 5,81 | 5,69 | 5,77 | 0,00% | 109.716,00 |
| 30.05.2024 | 5,72 | 5,83 | 5,70 | 5,77 | 1,05% | 82.611,00 |
| 29.05.2024 | 5,74 | 5,82 | 5,70 | 5,71 | -0,87% | 96.590,00 |
| 28.05.2024 | 5,85 | 5,85 | 5,75 | 5,76 | -1,20% | 81.721,00 |
| 24.05.2024 | 5,83 | 5,87 | 5,77 | 5,83 | 0,52% | 37.907,00 |
| 23.05.2024 | 5,77 | 5,81 | 5,75 | 5,80 | 0,52% | 56.415,00 |
| 22.05.2024 | 5,98 | 6,00 | 5,76 | 5,77 | -3,19% | 43.849,00 |
| 21.05.2024 | 5,86 | 5,99 | 5,79 | 5,96 | 1,19% | 48.078,00 |
| 20.05.2024 | 6,20 | 6,20 | 5,85 | 5,89 | -2,97% | 73.383,00 |
| 17.05.2024 | 6,21 | 6,21 | 6,04 | 6,07 | -2,57% | 39.190,00 |
| 16.05.2024 | 6,20 | 6,27 | 6,10 | 6,23 | 0,32% | 68.149,00 |
| 15.05.2024 | 6,25 | 6,25 | 6,14 | 6,21 | 0,32% | 53.454,00 |
| 14.05.2024 | 6,00 | 6,25 | 5,92 | 6,19 | 4,56% | 84.076,00 |
| 13.05.2024 | 6,16 | 6,16 | 5,91 | 5,92 | -1,99% | 47.418,00 |
| 10.05.2024 | 6,12 | 6,24 | 5,95 | 6,04 | -1,15% | 53.173,00 |
| 09.05.2024 | 6,00 | 6,14 | 5,88 | 6,11 | 2,86% | 90.655,00 |
| 08.05.2024 | 5,83 | 5,97 | 5,83 | 5,94 | 1,02% | 37.647,00 |
| 07.05.2024 | 5,95 | 6,00 | 5,88 | 5,88 | -1,67% | 42.098,00 |
| 06.05.2024 | 6,02 | 6,07 | 5,95 | 5,98 | 0,17% | 35.869,00 |
| 03.05.2024 | 6,09 | 6,09 | 5,90 | 5,97 | -0,17% | 26.559,00 |
| 02.05.2024 | 5,91 | 6,03 | 5,87 | 5,98 | 2,05% | 34.500,00 |
| 01.05.2024 | 6,08 | 6,08 | 5,86 | 5,86 | -3,46% | 54.620,00 |
| 30.04.2024 | 5,92 | 6,10 | 5,89 | 6,07 | 2,02% | 69.511,00 |
| 29.04.2024 | 6,08 | 6,09 | 5,90 | 5,95 | -1,00% | 25.030,00 |
| 26.04.2024 | 5,87 | 6,03 | 5,87 | 6,01 | 2,21% | 29.362,00 |
| 25.04.2024 | 5,84 | 5,90 | 5,78 | 5,88 | -0,51% | 49.183,00 |
| 24.04.2024 | 6,00 | 6,11 | 5,87 | 5,91 | -2,80% | 35.929,00 |
| 23.04.2024 | 5,96 | 6,13 | 5,96 | 6,08 | 2,70% | 47.549,00 |
| 22.04.2024 | 5,77 | 6,00 | 5,72 | 5,92 | 2,96% | 63.374,00 |
| 19.04.2024 | 5,55 | 5,86 | 5,44 | 5,75 | 3,05% | 106.293,00 |
| 18.04.2024 | 5,44 | 5,69 | 5,38 | 5,58 | 2,57% | 93.355,00 |
| 17.04.2024 | 5,64 | 5,65 | 5,35 | 5,44 | -3,03% | 80.218,00 |
| 16.04.2024 | 5,57 | 5,66 | 5,45 | 5,61 | 0,00% | 46.010,00 |
| 15.04.2024 | 5,84 | 5,84 | 5,56 | 5,61 | -3,94% | 42.417,00 |
| 12.04.2024 | 5,76 | 5,85 | 5,58 | 5,84 | 0,00% | 106.901,00 |
| 11.04.2024 | 5,99 | 6,02 | 5,81 | 5,84 | -2,99% | 54.174,00 |
| 10.04.2024 | 6,20 | 6,20 | 5,90 | 6,02 | -4,14% | 101.140,00 |
| 09.04.2024 | 6,34 | 6,38 | 6,27 | 6,28 | -0,48% | 25.955,00 |
| 08.04.2024 | 6,28 | 6,39 | 6,25 | 6,31 | 0,32% | 25.143,00 |
| 05.04.2024 | 6,33 | 6,41 | 6,27 | 6,29 | -0,63% | 41.036,00 |
| 04.04.2024 | 6,55 | 6,55 | 6,30 | 6,33 | -3,21% | 51.093,00 |
| 03.04.2024 | 6,71 | 6,78 | 6,50 | 6,54 | -3,11% | 55.955,00 |
| 02.04.2024 | 6,90 | 6,90 | 6,63 | 6,75 | -2,74% | 47.148,00 |
| 01.04.2024 | 6,79 | 6,96 | 6,79 | 6,94 | 2,06% | 74.162,00 |
| 28.03.2024 | 6,92 | 6,98 | 6,79 | 6,80 | -1,45% | 66.036,00 |
| 27.03.2024 | 6,61 | 6,91 | 6,57 | 6,90 | 5,67% | 53.030,00 |
| 26.03.2024 | 6,52 | 6,61 | 6,47 | 6,53 | 1,08% | 47.427,00 |
| 25.03.2024 | 6,40 | 6,52 | 6,23 | 6,46 | 0,78% | 111.049,00 |
| 22.03.2024 | 6,84 | 6,87 | 6,41 | 6,41 | -5,87% | 67.450,00 |
| 21.03.2024 | 6,78 | 6,94 | 6,75 | 6,81 | 0,44% | 69.278,00 |
| 20.03.2024 | 6,79 | 6,82 | 6,64 | 6,78 | 0,74% | 75.999,00 |
| 19.03.2024 | 6,71 | 6,82 | 6,70 | 6,73 | -1,03% | 62.773,00 |
| 18.03.2024 | 6,90 | 6,96 | 6,71 | 6,80 | -1,88% | 138.821,00 |
| 15.03.2024 | 6,60 | 7,07 | 6,60 | 6,93 | -3,75% | 354.897,00 |
| 14.03.2024 | 7,34 | 7,36 | 6,99 | 7,20 | -1,64% | 108.067,00 |
| 13.03.2024 | 7,20 | 7,39 | 7,17 | 7,32 | 1,81% | 57.099,00 |
| 12.03.2024 | 7,13 | 7,24 | 7,04 | 7,19 | -0,55% | 59.034,00 |
| 11.03.2024 | 7,25 | 7,26 | 7,05 | 7,23 | -1,23% | 72.470,00 |
| 08.03.2024 | 7,49 | 7,49 | 7,24 | 7,32 | -1,21% | 142.286,00 |
| 07.03.2024 | 7,50 | 7,52 | 7,37 | 7,41 | -0,13% | 40.309,00 |
| 06.03.2024 | 7,47 | 7,50 | 7,36 | 7,42 | -1,07% | 51.502,00 |
| 05.03.2024 | 7,74 | 7,74 | 7,43 | 7,50 | -2,47% | 89.625,00 |