1,070$
-5,31%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,07 | 1,13 | 1,06 | 1,07 | -5,31% | 58.862.374,00 |
| 13.11.2025 | 1,18 | 1,22 | 1,12 | 1,13 | -7,38% | 54.033.061,00 |
| 12.11.2025 | 1,28 | 1,31 | 1,22 | 1,22 | -5,43% | 33.916.259,00 |
| 11.11.2025 | 1,29 | 1,32 | 1,27 | 1,29 | -1,90% | 30.151.086,00 |
| 10.11.2025 | 1,29 | 1,33 | 1,27 | 1,32 | 6,05% | 41.344.773,00 |
| 07.11.2025 | 1,20 | 1,25 | 1,17 | 1,24 | 3,33% | 38.098.795,00 |
| 06.11.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -6,25% | 35.887.347,00 |
| 05.11.2025 | 1,24 | 1,31 | 1,24 | 1,28 | 3,23% | 37.321.040,00 |
| 04.11.2025 | 1,24 | 1,28 | 1,21 | 1,24 | -4,98% | 48.395.282,00 |
| 03.11.2025 | 1,35 | 1,35 | 1,29 | 1,31 | -2,61% | 30.619.672,00 |
| 31.10.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,92% | 40.518.965,00 |
| 30.10.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -5,18% | 75.344.822,00 |
| 29.10.2025 | 1,37 | 1,42 | 1,34 | 1,36 | -1,45% | 59.250.983,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,37 | 1,38 | -6,12% | 72.909.293,00 |
| 27.10.2025 | 1,53 | 1,53 | 1,43 | 1,47 | -1,34% | 66.780.423,00 |
| 24.10.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,68% | 48.880.025,00 |
| 23.10.2025 | 1,44 | 1,54 | 1,43 | 1,48 | 2,07% | 53.475.584,00 |
| 22.10.2025 | 1,47 | 1,48 | 1,40 | 1,45 | -2,03% | 88.152.564,00 |
| 21.10.2025 | 1,55 | 1,56 | 1,48 | 1,48 | -5,73% | 58.546.232,00 |
| 20.10.2025 | 1,56 | 1,62 | 1,54 | 1,57 | 0,64% | 56.386.396,00 |
| 17.10.2025 | 1,49 | 1,57 | 1,48 | 1,56 | 1,30% | 68.115.403,00 |
| 16.10.2025 | 1,68 | 1,69 | 1,52 | 1,54 | -8,06% | 81.932.782,00 |
| 15.10.2025 | 1,66 | 1,84 | 1,57 | 1,68 | 4,69% | 120.986.629,00 |
| 14.10.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -5,33% | 74.079.922,00 |
| 13.10.2025 | 1,81 | 1,82 | 1,65 | 1,69 | -1,74% | 54.268.301,00 |
| 10.10.2025 | 2,01 | 2,02 | 1,71 | 1,72 | -18,10% | 152.199.601,00 |
| 09.10.2025 | 1,99 | 2,32 | 1,93 | 2,10 | 22,09% | 297.982.932,00 |
| 08.10.2025 | 1,73 | 1,77 | 1,61 | 1,72 | 0,58% | 109.411.975,00 |
| 07.10.2025 | 1,58 | 1,74 | 1,57 | 1,71 | 8,23% | 124.748.226,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,51 | 1,58 | -2,77% | 86.624.684,00 |
| 03.10.2025 | 1,67 | 1,73 | 1,60 | 1,63 | 0,93% | 29.694.142,00 |
| 02.10.2025 | 1,67 | 1,88 | 1,59 | 1,61 | -2,72% | 117.829.462,00 |
| 01.10.2025 | 1,67 | 1,74 | 1,64 | 1,66 | -4,34% | 83.532.132,00 |
| 30.09.2025 | 1,73 | 1,82 | 1,62 | 1,73 | -6,49% | 160.224.855,00 |
| 29.09.2025 | 1,36 | 1,86 | 1,34 | 1,85 | 60,87% | 367.456.860,00 |
| 26.09.2025 | 1,18 | 1,21 | 1,14 | 1,15 | -3,36% | 43.401.485,00 |
| 25.09.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -5,56% | 56.843.991,00 |
| 24.09.2025 | 1,24 | 1,33 | 1,23 | 1,26 | 1,61% | 41.637.598,00 |
| 23.09.2025 | 1,19 | 1,30 | 1,18 | 1,24 | 3,33% | 54.724.563,00 |
| 22.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | -0,83% | 24.920.042,00 |
| 19.09.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -4,72% | 32.700.154,00 |
| 18.09.2025 | 1,21 | 1,29 | 1,19 | 1,27 | 4,96% | 49.391.444,00 |
| 17.09.2025 | 1,22 | 1,25 | 1,17 | 1,21 | -0,82% | 35.666.520,00 |
| 16.09.2025 | 1,18 | 1,26 | 1,15 | 1,22 | 3,39% | 37.535.498,00 |
| 15.09.2025 | 1,12 | 1,19 | 1,11 | 1,18 | 5,36% | 36.324.073,00 |
| 12.09.2025 | 1,10 | 1,15 | 1,08 | 1,12 | 5,66% | 46.750.397,00 |
| 11.09.2025 | 1,06 | 1,11 | 1,03 | 1,06 | -2,75% | 52.638.250,00 |
| 10.09.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -4,39% | 40.069.838,00 |
| 09.09.2025 | 1,10 | 1,17 | 1,09 | 1,14 | 1,79% | 43.135.639,00 |
| 08.09.2025 | 1,19 | 1,19 | 1,09 | 1,12 | -5,88% | 55.618.470,00 |
| 05.09.2025 | 1,16 | 1,22 | 1,14 | 1,19 | 3,48% | 41.189.918,00 |
| 04.09.2025 | 1,18 | 1,19 | 1,10 | 1,15 | -2,95% | 41.513.284,00 |
| 03.09.2025 | 1,26 | 1,28 | 1,15 | 1,19 | -5,20% | 49.020.125,00 |
| 02.09.2025 | 1,28 | 1,33 | 1,21 | 1,25 | -9,42% | 53.907.513,00 |
| 29.08.2025 | 1,44 | 1,46 | 1,36 | 1,38 | -6,12% | 51.262.436,00 |
| 28.08.2025 | 1,42 | 1,50 | 1,36 | 1,47 | 7,30% | 84.709.912,00 |
| 27.08.2025 | 1,44 | 1,46 | 1,35 | 1,37 | -5,52% | 74.560.727,00 |
| 26.08.2025 | 1,53 | 1,55 | 1,37 | 1,45 | 4,32% | 141.927.154,00 |
| 25.08.2025 | 1,25 | 1,41 | 1,23 | 1,39 | 20,87% | 149.652.969,00 |
| 22.08.2025 | 1,13 | 1,18 | 1,09 | 1,15 | 3,60% | 51.634.239,00 |
| 21.08.2025 | 1,04 | 1,14 | 1,03 | 1,11 | 4,72% | 45.437.038,00 |
| 20.08.2025 | 1,05 | 1,09 | 1,01 | 1,06 | 0,00% | 36.576.080,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,02 | 1,06 | -7,02% | 41.994.538,00 |
| 18.08.2025 | 1,10 | 1,19 | 1,07 | 1,14 | 10,68% | 56.408.040,00 |
| 15.08.2025 | 1,22 | 1,25 | 1,02 | 1,03 | -12,71% | 90.051.067,00 |
| 14.08.2025 | 1,15 | 1,37 | 1,13 | 1,18 | -5,60% | 152.576.591,00 |
| 13.08.2025 | 0,96 | 1,25 | 0,96 | 1,25 | 31,51% | 185.398.008,00 |
| 12.08.2025 | 1,11 | 1,20 | 0,94 | 0,95 | 3,32% | 287.533.302,00 |
| 11.08.2025 | 0,79 | 0,92 | 0,72 | 0,92 | 41,82% | 242.306.962,00 |
| 08.08.2025 | 0,66 | 0,68 | 0,64 | 0,65 | -0,28% | 28.827.494,00 |
| 07.08.2025 | 0,63 | 0,65 | 0,62 | 0,65 | 5,40% | 15.636.195,00 |
| 06.08.2025 | 0,63 | 0,66 | 0,61 | 0,62 | -2,93% | 21.769.258,00 |
| 05.08.2025 | 0,61 | 0,64 | 0,60 | 0,64 | 4,61% | 23.405.561,00 |
| 04.08.2025 | 0,58 | 0,61 | 0,57 | 0,61 | 6,88% | 18.639.284,00 |
| 01.08.2025 | 0,56 | 0,62 | 0,55 | 0,57 | -1,86% | 20.514.168,00 |
| 31.07.2025 | 0,62 | 0,63 | 0,56 | 0,58 | -5,37% | 29.617.327,00 |
| 30.07.2025 | 0,59 | 0,62 | 0,58 | 0,61 | 6,15% | 33.139.673,00 |
| 29.07.2025 | 0,60 | 0,63 | 0,55 | 0,58 | -17,55% | 70.996.735,00 |
| 28.07.2025 | 0,69 | 0,71 | 0,67 | 0,70 | 1,63% | 33.467.550,00 |
| 25.07.2025 | 0,71 | 0,71 | 0,65 | 0,69 | -2,03% | 39.973.386,00 |
| 24.07.2025 | 0,73 | 0,74 | 0,70 | 0,70 | -4,52% | 30.384.281,00 |
| 23.07.2025 | 0,83 | 0,83 | 0,71 | 0,74 | -6,34% | 69.935.523,00 |
| 22.07.2025 | 0,70 | 0,79 | 0,69 | 0,79 | 16,69% | 89.138.675,00 |
| 21.07.2025 | 0,63 | 0,69 | 0,62 | 0,67 | 8,40% | 40.968.434,00 |
| 18.07.2025 | 0,61 | 0,66 | 0,61 | 0,62 | 1,64% | 29.243.761,00 |
| 17.07.2025 | 0,60 | 0,63 | 0,59 | 0,61 | 1,43% | 20.202.726,00 |
| 16.07.2025 | 0,60 | 0,62 | 0,59 | 0,60 | 1,58% | 23.144.768,00 |
| 15.07.2025 | 0,67 | 0,67 | 0,59 | 0,59 | -9,67% | 37.062.277,00 |
| 14.07.2025 | 0,58 | 0,66 | 0,58 | 0,66 | 13,14% | 33.392.912,00 |
| 11.07.2025 | 0,63 | 0,63 | 0,58 | 0,58 | -8,88% | 35.470.812,00 |
| 10.07.2025 | 0,67 | 0,68 | 0,62 | 0,64 | -5,63% | 50.598.974,00 |
| 09.07.2025 | 0,61 | 0,70 | 0,58 | 0,68 | 14,37% | 124.401.860,00 |
| 08.07.2025 | 0,51 | 0,60 | 0,49 | 0,59 | 17,26% | 90.155.193,00 |
| 07.07.2025 | 0,53 | 0,53 | 0,48 | 0,50 | -6,55% | 47.724.753,00 |
| 03.07.2025 | 0,49 | 0,55 | 0,46 | 0,54 | 11,03% | 43.044.202,00 |
| 02.07.2025 | 0,42 | 0,49 | 0,42 | 0,49 | 15,09% | 39.382.850,00 |
| 01.07.2025 | 0,41 | 0,43 | 0,41 | 0,42 | 1,74% | 10.018.492,00 |
| 30.06.2025 | 0,40 | 0,42 | 0,40 | 0,41 | 3,42% | 17.626.970,00 |
| 27.06.2025 | 0,41 | 0,42 | 0,40 | 0,40 | -2,84% | 12.830.760,00 |
| 26.06.2025 | 0,40 | 0,42 | 0,39 | 0,41 | 4,72% | 19.404.573,00 |