6,490$
8,26%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 6,05 | 6,47 | 6,05 | 6,47 | 7,84% | 560.545,00 |
| 30.03.2026 | 6,33 | 6,45 | 5,94 | 6,00 | -5,44% | 230.973,00 |
| 27.03.2026 | 6,54 | 6,64 | 6,29 | 6,34 | -3,28% | 321.806,00 |
| 26.03.2026 | 6,85 | 6,95 | 6,53 | 6,56 | -5,75% | 356.695,00 |
| 25.03.2026 | 6,76 | 7,07 | 6,73 | 6,96 | 4,19% | 466.834,00 |
| 24.03.2026 | 6,38 | 6,72 | 6,34 | 6,68 | 3,73% | 471.921,00 |
| 23.03.2026 | 6,07 | 6,50 | 6,07 | 6,44 | 3,54% | 172.532,00 |
| 20.03.2026 | 6,63 | 6,63 | 6,16 | 6,22 | -6,61% | 443.554,00 |
| 19.03.2026 | 6,66 | 6,70 | 6,52 | 6,66 | -1,26% | 459.716,00 |
| 18.03.2026 | 6,91 | 6,94 | 6,72 | 6,74 | -3,02% | 281.049,00 |
| 17.03.2026 | 6,93 | 7,08 | 6,86 | 6,95 | 0,72% | 1.711.734,00 |
| 16.03.2026 | 6,98 | 7,09 | 6,87 | 6,90 | 0,15% | 1.646.006,00 |
| 13.03.2026 | 7,00 | 7,14 | 6,81 | 6,89 | -0,86% | 1.868.774,00 |
| 12.03.2026 | 7,12 | 7,24 | 6,93 | 6,95 | -3,74% | 2.437.421,00 |
| 11.03.2026 | 7,20 | 7,45 | 7,17 | 7,22 | 0,28% | 1.999.457,00 |
| 10.03.2026 | 7,36 | 7,50 | 7,17 | 7,20 | -2,04% | 2.521.423,00 |
| 09.03.2026 | 7,08 | 7,40 | 6,83 | 7,35 | 1,94% | 3.224.768,00 |
| 06.03.2026 | 6,97 | 7,30 | 6,86 | 7,21 | 2,12% | 2.678.113,00 |
| 05.03.2026 | 7,30 | 7,38 | 6,97 | 7,06 | -3,29% | 3.492.631,00 |
| 04.03.2026 | 7,35 | 7,67 | 7,28 | 7,30 | -0,82% | 2.302.159,00 |
| 03.03.2026 | 7,40 | 7,54 | 7,22 | 7,36 | -3,16% | 4.032.459,00 |
| 02.03.2026 | 7,52 | 7,75 | 7,39 | 7,60 | -3,43% | 2.754.268,00 |
| 27.02.2026 | 7,81 | 8,01 | 7,77 | 7,87 | -1,50% | 2.414.697,00 |
| 26.02.2026 | 7,79 | 8,03 | 7,76 | 7,99 | 2,04% | 2.153.624,00 |
| 25.02.2026 | 8,00 | 8,09 | 7,80 | 7,83 | -1,14% | 1.719.925,00 |
| 24.02.2026 | 7,51 | 7,97 | 7,51 | 7,92 | 4,90% | 2.217.913,00 |
| 23.02.2026 | 7,65 | 7,67 | 7,44 | 7,55 | -2,58% | 2.922.026,00 |
| 20.02.2026 | 7,84 | 7,96 | 7,66 | 7,75 | -1,77% | 2.559.412,00 |
| 19.02.2026 | 7,53 | 7,91 | 7,43 | 7,89 | 4,09% | 2.308.334,00 |
| 18.02.2026 | 7,40 | 7,89 | 7,33 | 7,58 | 0,93% | 2.979.347,00 |
| 17.02.2026 | 7,46 | 7,60 | 7,26 | 7,51 | 0,00% | 2.415.964,00 |
| 13.02.2026 | 7,52 | 7,75 | 7,44 | 7,51 | 0,27% | 2.947.736,00 |
| 12.02.2026 | 7,65 | 7,84 | 7,41 | 7,49 | -1,71% | 1.833.687,00 |
| 11.02.2026 | 7,85 | 7,88 | 7,45 | 7,62 | -2,68% | 2.491.579,00 |
| 10.02.2026 | 7,71 | 8,31 | 7,60 | 7,83 | 1,69% | 3.231.315,00 |
| 09.02.2026 | 7,49 | 7,79 | 7,42 | 7,70 | 1,58% | 2.416.144,00 |
| 06.02.2026 | 7,20 | 7,65 | 7,16 | 7,58 | 7,52% | 3.111.115,00 |
| 05.02.2026 | 7,42 | 7,48 | 6,97 | 7,05 | -7,24% | 3.802.601,00 |
| 04.02.2026 | 7,79 | 8,03 | 7,36 | 7,60 | -2,31% | 4.049.989,00 |
| 03.02.2026 | 7,55 | 7,87 | 7,49 | 7,78 | 4,57% | 3.816.925,00 |
| 02.02.2026 | 7,45 | 7,65 | 7,38 | 7,44 | -0,27% | 2.660.599,00 |
| 30.01.2026 | 7,55 | 7,67 | 7,45 | 7,46 | -2,10% | 2.831.253,00 |
| 29.01.2026 | 7,75 | 7,86 | 7,55 | 7,62 | -2,93% | 3.238.871,00 |
| 28.01.2026 | 8,39 | 8,46 | 7,82 | 7,85 | -6,77% | 6.670.361,00 |
| 27.01.2026 | 8,73 | 8,76 | 8,40 | 8,42 | -3,55% | 3.757.929,00 |
| 26.01.2026 | 8,97 | 9,01 | 8,68 | 8,73 | -3,54% | 2.675.493,00 |
| 23.01.2026 | 9,06 | 9,30 | 8,92 | 9,05 | -0,88% | 2.737.533,00 |
| 22.01.2026 | 8,79 | 9,31 | 8,76 | 9,13 | 5,31% | 3.608.975,00 |
| 21.01.2026 | 8,75 | 8,97 | 8,61 | 8,67 | -0,91% | 3.661.944,00 |
| 20.01.2026 | 9,00 | 9,17 | 8,67 | 8,75 | -7,46% | 6.104.722,00 |
| 16.01.2026 | 9,61 | 9,68 | 9,36 | 9,46 | -2,63% | 3.011.964,00 |
| 15.01.2026 | 9,73 | 10,13 | 9,61 | 9,71 | -1,92% | 4.443.148,00 |
| 14.01.2026 | 9,36 | 10,04 | 9,35 | 9,90 | 5,43% | 5.575.021,00 |
| 13.01.2026 | 9,37 | 9,68 | 9,20 | 9,39 | 0,97% | 5.307.370,00 |
| 12.01.2026 | 9,05 | 9,95 | 8,88 | 9,30 | 1,31% | 9.071.412,00 |
| 09.01.2026 | 10,05 | 10,10 | 9,12 | 9,18 | 0,55% | 16.942.504,00 |
| 08.01.2026 | 8,92 | 9,21 | 8,79 | 9,13 | 1,56% | 8.838.520,00 |
| 07.01.2026 | 9,26 | 9,27 | 8,94 | 8,99 | -2,92% | 5.128.368,00 |
| 06.01.2026 | 9,50 | 9,56 | 8,81 | 9,26 | -2,47% | 7.186.491,00 |
| 05.01.2026 | 9,76 | 9,76 | 9,29 | 9,50 | -2,31% | 5.871.587,00 |
| 02.01.2026 | 9,23 | 9,85 | 9,20 | 9,72 | 7,64% | 6.228.404,00 |
| 31.12.2025 | 8,93 | 9,25 | 8,84 | 9,03 | 0,11% | 5.360.121,00 |
| 30.12.2025 | 9,23 | 9,55 | 8,97 | 9,02 | -2,59% | 6.794.199,00 |
| 29.12.2025 | 9,45 | 9,79 | 9,18 | 9,26 | -3,54% | 5.655.714,00 |
| 26.12.2025 | 10,10 | 10,12 | 9,52 | 9,60 | -5,42% | 6.595.607,00 |
| 24.12.2025 | 10,71 | 10,71 | 9,97 | 10,15 | -3,61% | 4.533.705,00 |
| 23.12.2025 | 10,20 | 10,95 | 9,82 | 10,53 | 1,06% | 13.595.972,00 |
| 22.12.2025 | 11,12 | 11,34 | 10,38 | 10,42 | -6,63% | 11.350.751,00 |
| 19.12.2025 | 12,11 | 12,19 | 11,00 | 11,16 | -9,56% | 22.555.095,00 |
| 18.12.2025 | 13,50 | 15,70 | 12,09 | 12,34 | -4,19% | 67.935.955,00 |
| 17.12.2025 | 14,17 | 14,70 | 12,73 | 12,88 | -7,60% | 30.855.077,00 |
| 16.12.2025 | 10,51 | 14,55 | 10,50 | 13,94 | 27,54% | 47.411.969,00 |
| 15.12.2025 | 12,39 | 12,59 | 10,77 | 10,93 | -10,04% | 41.030.460,00 |
| 12.12.2025 | 11,64 | 12,41 | 10,28 | 12,15 | 44,13% | 84.198.446,00 |
| 11.12.2025 | 8,12 | 8,59 | 8,08 | 8,43 | 2,06% | 6.525.815,00 |
| 10.12.2025 | 8,03 | 8,64 | 7,85 | 8,26 | 2,10% | 6.439.057,00 |
| 09.12.2025 | 7,16 | 8,18 | 7,10 | 8,09 | 12,36% | 8.633.917,00 |
| 08.12.2025 | 7,32 | 7,52 | 7,14 | 7,20 | -2,04% | 4.124.834,00 |
| 05.12.2025 | 7,25 | 7,48 | 7,06 | 7,35 | 1,80% | 8.205.401,00 |
| 04.12.2025 | 7,05 | 7,38 | 6,90 | 7,22 | 2,27% | 9.016.112,00 |
| 03.12.2025 | 7,65 | 7,67 | 7,03 | 7,06 | -8,43% | 8.745.437,00 |
| 02.12.2025 | 7,80 | 8,98 | 7,17 | 7,71 | -1,46% | 9.051.585,00 |
| 01.12.2025 | 7,90 | 8,13 | 7,71 | 7,82 | -3,76% | 53.847.601,00 |
| 28.11.2025 | 8,85 | 9,00 | 8,00 | 8,13 | -21,07% | 98.561.825,00 |
| 26.11.2025 | 10,00 | 10,60 | 9,86 | 10,30 | 4,76% | 39.197.216,00 |
| 25.11.2025 | 9,57 | 10,20 | 9,21 | 9,83 | 1,89% | 19.492.055,00 |
| 24.11.2025 | 9,25 | 10,10 | 9,20 | 9,65 | 6,52% | 35.562.067,00 |
| 21.11.2025 | 9,10 | 9,50 | 8,75 | 9,06 | 0,76% | 29.435.776,00 |
| 20.11.2025 | 10,10 | 10,40 | 8,94 | 8,99 | -6,54% | 42.219.990,00 |
| 19.11.2025 | 10,30 | 10,40 | 9,27 | 9,62 | -6,60% | 58.665.546,00 |
| 18.11.2025 | 10,05 | 10,50 | 10,00 | 10,30 | 0,00% | 41.498.836,00 |
| 17.11.2025 | 10,60 | 10,90 | 10,10 | 10,30 | -4,63% | 48.778.256,00 |
| 14.11.2025 | 10,70 | 11,27 | 10,60 | 10,80 | -4,42% | 59.205.333,00 |
| 13.11.2025 | 11,80 | 12,20 | 11,20 | 11,30 | -8,13% | 55.044.360,00 |
| 12.11.2025 | 12,80 | 13,10 | 12,20 | 12,30 | -4,65% | 34.391.411,00 |
| 11.11.2025 | 12,90 | 13,20 | 12,70 | 12,90 | -1,53% | 30.276.266,00 |
| 10.11.2025 | 12,90 | 13,30 | 12,70 | 13,10 | 5,65% | 42.049.527,00 |
| 07.11.2025 | 12,00 | 12,50 | 11,70 | 12,40 | 2,48% | 38.098.795,00 |
| 06.11.2025 | 12,65 | 12,80 | 12,00 | 12,10 | -5,47% | 36.351.513,00 |
| 05.11.2025 | 12,40 | 13,10 | 12,40 | 12,80 | 3,23% | 37.565.164,00 |