0,785$
-3,44%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.135.815,00 |
| 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 | 7,68 | 7,03 | 7,06 | -8,43% | 8.745.437,00 |
| 02.12.2025 | 7,80 | 8,98 | 7,17 | 7,71 | 885,93% | 9.051.585,00 |
| 01.12.2025 | 0,79 | 0,81 | 0,77 | 0,78 | -3,81% | 53.847.601,00 |
| 28.11.2025 | 0,89 | 0,90 | 0,80 | 0,81 | -21,07% | 98.561.825,00 |
| 26.11.2025 | 1,00 | 1,06 | 0,99 | 1,03 | 4,78% | 39.197.216,00 |
| 25.11.2025 | 0,96 | 1,02 | 0,92 | 0,98 | 1,87% | 19.492.055,00 |
| 24.11.2025 | 0,93 | 1,01 | 0,92 | 0,97 | 6,51% | 35.212.407,00 |
| 21.11.2025 | 0,91 | 0,95 | 0,88 | 0,91 | 0,77% | 29.435.776,00 |
| 20.11.2025 | 1,01 | 1,04 | 0,89 | 0,90 | -6,54% | 41.318.136,00 |
| 19.11.2025 | 1,03 | 1,04 | 0,93 | 0,96 | -6,15% | 58.665.546,00 |
| 18.11.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,00% | 41.164.375,00 |
| 17.11.2025 | 1,06 | 1,09 | 1,01 | 1,03 | -5,09% | 48.232.075,00 |
| 14.11.2025 | 1,07 | 1,13 | 1,06 | 1,08 | -4,42% | 59.205.333,00 |
| 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 |