4,110$
-1,67%
Echtzeit-Aktienkurs Tilly´s Inc.
Bid:
Ask:
Aktienkurse zur Tilly´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 4,20 | 4,30 | 3,85 | 4,12 | -1,44% | 195.987,00 |
| 05.08.2026 | 4,18 | 4,34 | 4,07 | 4,18 | -1,65% | 192.715,00 |
| 04.08.2026 | 3,96 | 4,27 | 3,94 | 4,25 | 7,05% | 132.894,00 |
| 03.08.2026 | 3,91 | 4,01 | 3,84 | 3,97 | 4,20% | 65.169,00 |
| 31.07.2026 | 3,75 | 3,93 | 3,73 | 3,81 | 2,70% | 88.273,00 |
| 30.07.2026 | 3,76 | 3,76 | 3,55 | 3,71 | -0,80% | 92.145,00 |
| 29.07.2026 | 3,88 | 3,88 | 3,65 | 3,74 | -3,11% | 105.966,00 |
| 28.07.2026 | 3,85 | 3,89 | 3,76 | 3,86 | 0,78% | 79.571,00 |
| 27.07.2026 | 3,80 | 3,87 | 3,70 | 3,83 | 1,59% | 118.752,00 |
| 24.07.2026 | 3,76 | 3,82 | 3,64 | 3,77 | -0,79% | 78.813,00 |
| 23.07.2026 | 3,80 | 3,85 | 3,72 | 3,80 | 0,26% | 133.226,00 |
| 22.07.2026 | 3,88 | 3,92 | 3,73 | 3,79 | -1,30% | 112.909,00 |
| 21.07.2026 | 3,90 | 3,95 | 3,75 | 3,84 | -0,78% | 247.998,00 |
| 20.07.2026 | 3,95 | 4,05 | 3,87 | 3,87 | -2,27% | 133.373,00 |
| 17.07.2026 | 3,99 | 4,02 | 3,85 | 3,96 | -0,75% | 85.496,00 |
| 16.07.2026 | 4,18 | 4,30 | 3,97 | 3,99 | -3,86% | 203.431,00 |
| 15.07.2026 | 4,21 | 4,21 | 4,12 | 4,15 | -1,19% | 85.404,00 |
| 14.07.2026 | 4,21 | 4,35 | 4,10 | 4,20 | 1,94% | 89.612,00 |
| 13.07.2026 | 4,12 | 4,28 | 3,96 | 4,12 | 0,00% | 258.611,00 |
| 10.07.2026 | 4,24 | 4,33 | 3,95 | 4,12 | -1,44% | 233.984,00 |
| 09.07.2026 | 4,45 | 4,45 | 4,16 | 4,18 | -4,78% | 238.881,00 |
| 08.07.2026 | 4,30 | 4,42 | 4,15 | 4,39 | 3,29% | 126.066,00 |
| 07.07.2026 | 4,30 | 4,36 | 4,17 | 4,25 | -1,16% | 144.297,00 |
| 06.07.2026 | 3,95 | 4,65 | 3,95 | 4,30 | 9,14% | 429.102,00 |
| 02.07.2026 | 4,31 | 4,31 | 3,91 | 3,94 | -9,63% | 376.574,00 |
| 01.07.2026 | 4,27 | 4,49 | 4,20 | 4,36 | 3,81% | 339.281,00 |
| 30.06.2026 | 4,03 | 4,50 | 4,00 | 4,20 | 7,97% | 511.694,00 |
| 29.06.2026 | 4,06 | 4,10 | 3,85 | 3,89 | -5,12% | 183.666,00 |
| 26.06.2026 | 4,13 | 4,19 | 4,01 | 4,10 | -2,61% | 128.640,00 |
| 25.06.2026 | 4,34 | 4,44 | 4,19 | 4,21 | -2,09% | 102.317,00 |
| 24.06.2026 | 4,40 | 4,46 | 4,25 | 4,30 | -3,37% | 213.443,00 |
| 23.06.2026 | 4,54 | 4,71 | 4,38 | 4,45 | -5,32% | 94.040,00 |
| 22.06.2026 | 4,38 | 4,70 | 4,36 | 4,70 | 6,09% | 242.209,00 |
| 18.06.2026 | 4,54 | 4,59 | 4,36 | 4,43 | -2,85% | 172.582,00 |
| 17.06.2026 | 4,62 | 4,70 | 4,53 | 4,56 | -0,65% | 99.714,00 |
| 16.06.2026 | 5,11 | 5,19 | 4,58 | 4,59 | -10,00% | 378.904,00 |
| 15.06.2026 | 5,51 | 5,70 | 5,10 | 5,10 | -6,42% | 336.029,00 |
| 12.06.2026 | 5,31 | 5,50 | 5,29 | 5,45 | 2,64% | 125.219,00 |
| 11.06.2026 | 5,24 | 5,57 | 5,24 | 5,31 | 2,51% | 294.518,00 |
| 10.06.2026 | 5,33 | 5,50 | 5,15 | 5,18 | -2,45% | 220.155,00 |
| 09.06.2026 | 5,34 | 5,55 | 5,10 | 5,31 | 1,34% | 236.210,00 |
| 08.06.2026 | 5,25 | 5,85 | 5,23 | 5,24 | 2,14% | 699.545,00 |
| 05.06.2026 | 5,26 | 5,55 | 4,86 | 5,13 | -2,66% | 877.254,00 |
| 04.06.2026 | 5,25 | 5,90 | 4,53 | 5,27 | 18,69% | 2.865.107,00 |
| 03.06.2026 | 4,44 | 4,99 | 4,32 | 4,44 | -0,67% | 1.082.952,00 |
| 02.06.2026 | 4,33 | 4,52 | 4,25 | 4,47 | 3,23% | 311.014,00 |
| 01.06.2026 | 4,41 | 4,59 | 4,22 | 4,33 | -2,91% | 343.061,00 |
| 29.05.2026 | 4,50 | 4,50 | 4,25 | 4,46 | -2,41% | 144.893,00 |
| 28.05.2026 | 4,50 | 4,60 | 4,45 | 4,57 | 2,01% | 150.854,00 |
| 27.05.2026 | 4,42 | 4,68 | 4,39 | 4,48 | 0,00% | 149.181,00 |
| 26.05.2026 | 4,35 | 4,54 | 4,33 | 4,48 | 3,23% | 93.153,00 |
| 22.05.2026 | 4,27 | 4,34 | 4,16 | 4,34 | 1,88% | 69.569,00 |
| 21.05.2026 | 4,08 | 4,26 | 4,00 | 4,26 | 4,93% | 96.626,00 |
| 20.05.2026 | 4,29 | 4,31 | 4,01 | 4,06 | -6,45% | 159.420,00 |
| 19.05.2026 | 4,35 | 4,48 | 4,28 | 4,34 | -0,46% | 205.176,00 |
| 18.05.2026 | 4,04 | 4,55 | 4,04 | 4,36 | 7,92% | 229.552,00 |
| 15.05.2026 | 4,07 | 4,21 | 3,98 | 4,04 | -0,74% | 158.895,00 |
| 14.05.2026 | 3,62 | 4,07 | 3,57 | 4,07 | 12,43% | 165.525,00 |
| 13.05.2026 | 3,89 | 3,99 | 3,54 | 3,62 | -7,42% | 287.361,00 |
| 12.05.2026 | 3,86 | 3,91 | 3,81 | 3,91 | 0,00% | 124.682,00 |
| 11.05.2026 | 4,21 | 4,28 | 3,87 | 3,91 | -7,35% | 205.051,00 |
| 08.05.2026 | 4,20 | 4,24 | 4,04 | 4,22 | 1,44% | 139.052,00 |
| 07.05.2026 | 4,20 | 4,24 | 4,01 | 4,16 | -1,89% | 124.801,00 |
| 06.05.2026 | 4,39 | 4,44 | 4,24 | 4,24 | -3,64% | 124.173,00 |
| 05.05.2026 | 4,56 | 4,70 | 4,39 | 4,40 | -3,08% | 170.772,00 |
| 04.05.2026 | 4,40 | 4,64 | 4,36 | 4,54 | 3,18% | 317.195,00 |
| 01.05.2026 | 4,09 | 4,41 | 4,06 | 4,40 | 8,11% | 159.831,00 |
| 30.04.2026 | 3,89 | 4,15 | 3,86 | 4,07 | 3,56% | 158.117,00 |
| 29.04.2026 | 3,82 | 4,03 | 3,79 | 3,93 | 2,88% | 187.863,00 |
| 28.04.2026 | 3,70 | 3,89 | 3,70 | 3,82 | 3,80% | 161.052,00 |
| 27.04.2026 | 3,97 | 3,97 | 3,67 | 3,68 | -7,77% | 320.887,00 |
| 24.04.2026 | 4,32 | 4,35 | 3,99 | 3,99 | -6,56% | 458.276,00 |
| 23.04.2026 | 4,92 | 4,96 | 4,12 | 4,27 | -13,39% | 799.295,00 |
| 22.04.2026 | 5,11 | 5,35 | 4,89 | 4,93 | -2,57% | 395.983,00 |
| 21.04.2026 | 5,45 | 5,54 | 5,06 | 5,06 | -6,12% | 422.353,00 |
| 20.04.2026 | 5,19 | 5,52 | 5,19 | 5,39 | 4,66% | 778.459,00 |
| 17.04.2026 | 5,10 | 5,33 | 5,06 | 5,15 | 0,98% | 303.269,00 |
| 16.04.2026 | 5,15 | 5,28 | 5,10 | 5,10 | -1,54% | 202.633,00 |
| 15.04.2026 | 5,10 | 5,21 | 4,94 | 5,18 | 1,17% | 425.151,00 |
| 14.04.2026 | 5,10 | 5,30 | 5,01 | 5,12 | 0,39% | 529.182,00 |
| 13.04.2026 | 4,94 | 5,19 | 4,81 | 5,10 | 0,99% | 361.679,00 |
| 10.04.2026 | 4,98 | 5,13 | 4,62 | 5,05 | 0,40% | 486.389,00 |
| 09.04.2026 | 4,71 | 5,22 | 4,63 | 5,03 | 7,02% | 1.093.631,00 |
| 08.04.2026 | 4,72 | 4,80 | 4,50 | 4,70 | 2,17% | 299.183,00 |
| 07.04.2026 | 4,41 | 4,76 | 4,40 | 4,60 | 4,55% | 678.551,00 |
| 06.04.2026 | 4,19 | 4,47 | 4,13 | 4,40 | 4,76% | 624.637,00 |
| 02.04.2026 | 4,18 | 4,22 | 4,12 | 4,20 | 0,00% | 196.374,00 |
| 01.04.2026 | 4,07 | 4,33 | 3,86 | 4,20 | 3,70% | 539.442,00 |
| 31.03.2026 | 4,08 | 4,12 | 3,95 | 4,05 | 2,27% | 277.771,00 |
| 30.03.2026 | 4,00 | 4,19 | 3,66 | 3,96 | -3,18% | 458.733,00 |
| 27.03.2026 | 4,16 | 4,25 | 4,03 | 4,09 | -2,62% | 421.144,00 |
| 26.03.2026 | 4,08 | 4,37 | 4,00 | 4,20 | 1,20% | 762.268,00 |
| 25.03.2026 | 4,15 | 4,29 | 4,01 | 4,15 | -1,19% | 625.646,00 |
| 24.03.2026 | 3,98 | 4,48 | 3,91 | 4,20 | 4,74% | 983.254,00 |
| 23.03.2026 | 3,78 | 4,14 | 3,72 | 4,01 | 8,67% | 762.762,00 |
| 20.03.2026 | 3,66 | 3,94 | 3,47 | 3,69 | 0,54% | 730.755,00 |
| 19.03.2026 | 3,54 | 3,68 | 3,37 | 3,67 | 2,80% | 495.085,00 |
| 18.03.2026 | 2,80 | 3,60 | 2,80 | 3,57 | 23,53% | 1.931.349,00 |
| 17.03.2026 | 2,72 | 2,93 | 2,51 | 2,89 | 6,25% | 884.090,00 |
| 16.03.2026 | 2,70 | 2,90 | 2,58 | 2,72 | 1,12% | 1.612.156,00 |