1,355$
-4,58%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -4,23% | 21.482.620,00 |
| 25.11.2024 | 1,36 | 1,45 | 1,36 | 1,42 | 5,97% | 30.766.903,00 |
| 22.11.2024 | 1,30 | 1,39 | 1,30 | 1,34 | 1,90% | 21.989.206,00 |
| 21.11.2024 | 1,30 | 1,36 | 1,29 | 1,32 | 1,94% | 2.475.579,00 |
| 20.11.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,53% | 27.455.454,00 |
| 19.11.2024 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | 23.086.870,00 |
| 18.11.2024 | 1,33 | 1,35 | 1,30 | 1,32 | -2,22% | 28.902.966,00 |
| 15.11.2024 | 1,38 | 1,39 | 1,33 | 1,35 | -2,17% | 25.225.730,00 |
| 14.11.2024 | 1,44 | 1,45 | 1,38 | 1,38 | -4,50% | 20.943.814,00 |
| 13.11.2024 | 1,48 | 1,48 | 1,40 | 1,45 | -1,70% | 27.976.147,00 |
| 12.11.2024 | 1,39 | 1,51 | 1,36 | 1,47 | 5,00% | 41.778.730,00 |
| 11.11.2024 | 1,49 | 1,50 | 1,40 | 1,40 | -6,04% | 40.260.343,00 |
| 08.11.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -3,87% | 28.493.627,00 |
| 07.11.2024 | 1,55 | 1,57 | 1,51 | 1,55 | 0,65% | 29.470.652,00 |
| 06.11.2024 | 1,63 | 1,68 | 1,50 | 1,54 | -12,99% | 51.802.914,00 |
| 05.11.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 2,31% | 26.891.283,00 |
| 04.11.2024 | 1,68 | 1,82 | 1,67 | 1,73 | 5,49% | 65.464.808,00 |
| 01.11.2024 | 1,66 | 1,69 | 1,63 | 1,64 | 0,00% | 16.241.068,00 |
| 31.10.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -2,96% | 12.989.025,00 |
| 30.10.2024 | 1,71 | 1,72 | 1,67 | 1,69 | -1,17% | 15.569.069,00 |
| 29.10.2024 | 1,72 | 1,77 | 1,70 | 1,71 | -1,16% | 23.177.000,00 |
| 28.10.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 2,37% | 25.840.481,00 |
| 25.10.2024 | 1,64 | 1,73 | 1,64 | 1,69 | 3,05% | 28.364.943,00 |
| 24.10.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -2,38% | 18.687.673,00 |
| 23.10.2024 | 1,70 | 1,74 | 1,66 | 1,68 | -1,75% | 29.329.140,00 |
| 22.10.2024 | 1,58 | 1,73 | 1,57 | 1,71 | 8,23% | 51.281.240,00 |
| 21.10.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 10.162.927,00 |
| 18.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,27% | 9.902.150,00 |
| 17.10.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,63% | 10.291.458,00 |
| 16.10.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | 11.462.711,00 |
| 15.10.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -1,26% | 19.160.184,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,57 | 1,59 | -2,45% | 20.483.826,00 |
| 11.10.2024 | 1,58 | 1,65 | 1,55 | 1,63 | 2,84% | 24.979.684,00 |
| 10.10.2024 | 1,62 | 1,63 | 1,45 | 1,59 | -2,46% | 35.146.995,00 |
| 09.10.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -0,91% | 35.393.199,00 |
| 08.10.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -1,20% | 25.386.486,00 |
| 07.10.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -1,78% | 22.176.169,00 |
| 04.10.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -0,59% | 23.258.358,00 |
| 03.10.2024 | 1,68 | 1,77 | 1,66 | 1,70 | 1,19% | 37.912.046,00 |
| 02.10.2024 | 1,68 | 1,69 | 1,65 | 1,68 | 0,00% | 28.112.607,00 |
| 01.10.2024 | 1,75 | 1,77 | 1,68 | 1,68 | -4,27% | 32.140.121,00 |
| 30.09.2024 | 1,74 | 1,85 | 1,73 | 1,76 | 0,86% | 35.025.123,00 |
| 27.09.2024 | 1,75 | 1,77 | 1,73 | 1,74 | 0,00% | 14.995.428,00 |
| 26.09.2024 | 1,71 | 1,76 | 1,68 | 1,74 | 3,57% | 29.070.359,00 |
| 25.09.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,33% | 16.415.149,00 |
| 24.09.2024 | 1,71 | 1,78 | 1,70 | 1,72 | 1,78% | 39.987.394,00 |
| 23.09.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -1,74% | 25.727.380,00 |
| 20.09.2024 | 1,78 | 1,78 | 1,70 | 1,72 | -2,98% | 21.717.452,00 |
| 19.09.2024 | 1,83 | 1,84 | 1,77 | 1,77 | -1,51% | 15.274.724,00 |
| 18.09.2024 | 1,81 | 1,87 | 1,79 | 1,80 | -0,55% | 21.268.439,00 |
| 17.09.2024 | 1,81 | 1,88 | 1,80 | 1,81 | 0,56% | 20.597.418,00 |
| 16.09.2024 | 1,75 | 1,81 | 1,73 | 1,80 | 3,45% | 16.016.969,00 |
| 13.09.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 2,35% | 20.725.243,00 |
| 12.09.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,45% | 19.149.539,00 |
| 11.09.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 1,47% | 18.479.469,00 |
| 10.09.2024 | 1,71 | 1,71 | 1,65 | 1,70 | 0,00% | 18.573.734,00 |
| 09.09.2024 | 1,66 | 1,73 | 1,65 | 1,70 | 4,94% | 30.081.931,00 |
| 06.09.2024 | 1,68 | 1,69 | 1,62 | 1,62 | -3,86% | 23.956.200,00 |
| 05.09.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,51% | 16.001.236,00 |
| 04.09.2024 | 1,67 | 1,72 | 1,66 | 1,66 | -1,78% | 16.365.039,00 |
| 03.09.2024 | 1,72 | 1,74 | 1,66 | 1,69 | -1,17% | 19.078.201,00 |
| 30.08.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,59% | 14.367.540,00 |
| 29.08.2024 | 1,71 | 1,74 | 1,70 | 1,70 | 0,00% | 16.528.109,00 |
| 28.08.2024 | 1,75 | 1,77 | 1,65 | 1,70 | -2,86% | 28.014.795,00 |
| 27.08.2024 | 1,84 | 1,85 | 1,75 | 1,75 | -5,91% | 38.504.502,00 |
| 26.08.2024 | 1,93 | 1,94 | 1,85 | 1,86 | -3,63% | 16.090.213,00 |
| 23.08.2024 | 1,88 | 1,95 | 1,87 | 1,93 | 2,66% | 16.448.154,00 |
| 22.08.2024 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | 12.115.640,00 |
| 21.08.2024 | 1,87 | 1,90 | 1,85 | 1,89 | 1,07% | 10.303.532,00 |
| 20.08.2024 | 1,93 | 1,95 | 1,85 | 1,87 | -3,11% | 13.927.671,00 |
| 19.08.2024 | 1,94 | 1,96 | 1,89 | 1,93 | -0,52% | 15.493.054,00 |
| 16.08.2024 | 1,93 | 1,97 | 1,93 | 1,94 | 0,00% | 16.137.429,00 |
| 15.08.2024 | 1,93 | 1,98 | 1,92 | 1,94 | 1,04% | 19.088.144,00 |
| 14.08.2024 | 1,87 | 1,96 | 1,86 | 1,92 | 2,95% | 26.444.338,00 |
| 13.08.2024 | 1,79 | 1,89 | 1,78 | 1,87 | 4,48% | 18.048.610,00 |
| 12.08.2024 | 1,82 | 1,83 | 1,50 | 1,79 | -0,28% | 10.707.625,00 |
| 09.08.2024 | 1,84 | 1,85 | 1,77 | 1,79 | -3,76% | 15.619.678,00 |
| 08.08.2024 | 1,78 | 1,88 | 1,76 | 1,86 | 5,68% | 23.764.472,00 |
| 07.08.2024 | 1,82 | 1,85 | 1,73 | 1,76 | -2,76% | 22.384.601,00 |
| 06.08.2024 | 1,79 | 1,82 | 1,74 | 1,81 | 4,62% | 14.751.799,00 |
| 05.08.2024 | 1,70 | 1,79 | 1,68 | 1,73 | -6,99% | 23.581.650,00 |
| 02.08.2024 | 1,91 | 1,93 | 1,84 | 1,86 | -6,53% | 23.748.005,00 |
| 01.08.2024 | 2,02 | 2,11 | 1,98 | 1,99 | -1,97% | 32.231.477,00 |
| 31.07.2024 | 2,01 | 2,06 | 1,95 | 2,03 | 0,50% | 30.987.990,00 |
| 30.07.2024 | 2,03 | 2,15 | 1,94 | 2,02 | 10,38% | 71.405.017,00 |
| 29.07.2024 | 1,85 | 1,89 | 1,80 | 1,83 | 0,00% | 24.513.179,00 |
| 26.07.2024 | 1,80 | 1,84 | 1,78 | 1,83 | 2,81% | 10.757.760,00 |
| 25.07.2024 | 1,81 | 1,85 | 1,77 | 1,78 | -0,56% | 14.124.079,00 |
| 24.07.2024 | 1,86 | 1,89 | 1,77 | 1,79 | -5,29% | 22.265.240,00 |
| 23.07.2024 | 1,91 | 1,96 | 1,89 | 1,89 | -1,56% | 17.544.301,00 |
| 22.07.2024 | 1,84 | 1,92 | 1,81 | 1,92 | 7,26% | 20.757.284,00 |
| 19.07.2024 | 1,84 | 1,85 | 1,77 | 1,79 | -2,19% | 14.068.042,00 |
| 18.07.2024 | 1,91 | 1,96 | 1,82 | 1,83 | -3,94% | 18.096.192,00 |
| 17.07.2024 | 1,88 | 2,01 | 1,87 | 1,91 | -1,30% | 20.537.596,00 |
| 16.07.2024 | 1,91 | 1,95 | 1,89 | 1,93 | 1,05% | 18.674.239,00 |
| 15.07.2024 | 1,83 | 1,97 | 1,82 | 1,91 | 1,60% | 21.414.128,00 |
| 12.07.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 2,17% | 12.182.619,00 |
| 11.07.2024 | 1,84 | 1,88 | 1,81 | 1,84 | 0,55% | 16.267.313,00 |
| 10.07.2024 | 1,79 | 1,84 | 1,76 | 1,83 | 3,98% | 10.773.071,00 |
| 09.07.2024 | 1,76 | 1,85 | 1,74 | 1,76 | 0,86% | 16.162.858,00 |