3,715$
-1,85%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 3,75 | 3,76 | 3,72 | 3,72 | -1,85% | 357.179,00 |
| 06.10.2026 | 3,75 | 3,84 | 3,70 | 3,79 | 1,88% | 444.149,00 |
| 05.10.2026 | 3,62 | 3,78 | 3,62 | 3,72 | 3,05% | 166.152,00 |
| 02.10.2026 | 3,64 | 3,64 | 3,55 | 3,61 | 0,84% | 357.477,00 |
| 01.10.2026 | 3,74 | 3,77 | 3,55 | 3,58 | -4,41% | 249.286,00 |
| 30.09.2026 | 3,94 | 3,97 | 3,69 | 3,74 | -5,32% | 395.465,00 |
| 29.09.2026 | 4,03 | 4,05 | 3,95 | 3,95 | -1,86% | 104.900,00 |
| 28.09.2026 | 4,07 | 4,09 | 3,98 | 4,03 | -2,66% | 3.406.747,00 |
| 25.09.2026 | 4,10 | 4,16 | 4,04 | 4,14 | 1,47% | 2.040.029,00 |
| 24.09.2026 | 4,09 | 4,14 | 4,06 | 4,08 | -0,85% | 166.389,00 |
| 23.09.2026 | 4,24 | 4,24 | 4,11 | 4,11 | -2,95% | 103.387,00 |
| 22.09.2026 | 4,08 | 4,28 | 4,08 | 4,24 | 3,93% | 199.615,00 |
| 21.09.2026 | 4,03 | 4,09 | 4,00 | 4,08 | 2,39% | 196.791,00 |
| 18.09.2026 | 3,99 | 3,99 | 3,93 | 3,98 | 1,27% | 196.578,00 |
| 17.09.2026 | 3,99 | 4,03 | 3,92 | 3,93 | -0,13% | 145.571,00 |
| 16.09.2026 | 4,01 | 4,02 | 3,88 | 3,94 | -1,50% | 164.051,00 |
| 15.09.2026 | 4,09 | 4,12 | 3,99 | 4,00 | -3,15% | 250.842,00 |
| 14.09.2026 | 3,95 | 4,24 | 3,95 | 4,13 | 2,74% | 96.064,00 |
| 11.09.2026 | 4,15 | 4,19 | 4,01 | 4,02 | -2,90% | 230.949,00 |
| 10.09.2026 | 4,18 | 4,26 | 4,11 | 4,14 | -1,66% | 151.791,00 |
| 09.09.2026 | 4,40 | 4,41 | 4,19 | 4,21 | -2,10% | 226.883,00 |
| 08.09.2026 | 4,46 | 4,52 | 4,28 | 4,30 | -4,87% | 312.558,00 |
| 04.09.2026 | 4,50 | 4,54 | 4,47 | 4,52 | -0,11% | 600.905,00 |
| 03.09.2026 | 4,57 | 4,65 | 4,45 | 4,52 | 0,33% | 742.858,00 |
| 02.09.2026 | 4,50 | 4,66 | 4,47 | 4,51 | 0,56% | 612.377,00 |
| 01.09.2026 | 4,52 | 4,68 | 4,48 | 4,48 | -1,86% | 696.224,00 |
| 31.08.2026 | 4,56 | 4,62 | 4,51 | 4,57 | -0,44% | 203.672,00 |
| 28.08.2026 | 4,56 | 4,65 | 4,49 | 4,59 | 0,33% | 625.083,00 |
| 27.08.2026 | 4,71 | 4,72 | 4,52 | 4,57 | -1,72% | 663.274,00 |
| 26.08.2026 | 4,88 | 4,88 | 4,61 | 4,65 | -4,91% | 745.647,00 |
| 25.08.2026 | 4,72 | 4,95 | 4,67 | 4,89 | 2,95% | 638.646,00 |
| 24.08.2026 | 4,79 | 4,79 | 4,62 | 4,75 | -1,55% | 298.475,00 |
| 21.08.2026 | 4,70 | 4,94 | 4,70 | 4,83 | 3,21% | 695.303,00 |
| 20.08.2026 | 4,78 | 4,80 | 4,56 | 4,68 | -3,31% | 611.027,00 |
| 19.08.2026 | 4,50 | 4,86 | 4,49 | 4,84 | 8,29% | 833.748,00 |
| 18.08.2026 | 4,47 | 4,58 | 4,38 | 4,47 | -0,56% | 395.951,00 |
| 17.08.2026 | 4,74 | 4,74 | 4,48 | 4,49 | -3,85% | 293.819,00 |
| 14.08.2026 | 4,70 | 4,71 | 4,53 | 4,67 | -0,32% | 845.132,00 |
| 13.08.2026 | 4,66 | 4,83 | 4,66 | 4,69 | 0,11% | 724.476,00 |
| 12.08.2026 | 4,77 | 4,81 | 4,63 | 4,68 | -1,89% | 1.066.178,00 |
| 11.08.2026 | 4,46 | 4,78 | 4,46 | 4,77 | 8,04% | 1.091.052,00 |
| 10.08.2026 | 4,56 | 4,60 | 4,34 | 4,42 | -3,39% | 426.238,00 |
| 07.08.2026 | 4,45 | 4,62 | 4,45 | 4,57 | 2,81% | 1.446.703,00 |
| 06.08.2026 | 4,44 | 4,56 | 4,36 | 4,45 | 0,57% | 2.177.855,00 |
| 05.08.2026 | 4,63 | 4,63 | 4,36 | 4,42 | -4,95% | 2.004.506,00 |
| 04.08.2026 | 4,67 | 4,70 | 4,47 | 4,65 | 0,43% | 1.162.380,00 |
| 03.08.2026 | 4,74 | 4,93 | 4,60 | 4,63 | 1,54% | 593.558,00 |
| 31.07.2026 | 4,24 | 4,56 | 4,14 | 4,56 | 8,44% | 1.025.858,00 |
| 30.07.2026 | 3,96 | 4,25 | 3,94 | 4,21 | 5,52% | 1.129.077,00 |
| 29.07.2026 | 4,08 | 4,08 | 3,68 | 3,99 | -0,99% | 1.636.239,00 |
| 28.07.2026 | 4,01 | 4,10 | 3,95 | 4,03 | -0,37% | 771.917,00 |
| 27.07.2026 | 3,93 | 4,08 | 3,92 | 4,04 | 3,86% | 347.230,00 |
| 24.07.2026 | 4,01 | 4,01 | 3,80 | 3,89 | -2,75% | 827.941,00 |
| 23.07.2026 | 4,18 | 4,18 | 3,93 | 4,00 | -4,31% | 588.811,00 |
| 22.07.2026 | 4,26 | 4,32 | 4,18 | 4,18 | -1,65% | 638.029,00 |
| 21.07.2026 | 4,24 | 4,31 | 4,20 | 4,25 | 0,12% | 544.756,00 |
| 20.07.2026 | 4,30 | 4,33 | 4,20 | 4,25 | -1,62% | 525.175,00 |
| 17.07.2026 | 4,34 | 4,36 | 4,25 | 4,32 | -0,92% | 413.890,00 |
| 16.07.2026 | 4,36 | 4,42 | 4,32 | 4,36 | -0,68% | 577.748,00 |
| 15.07.2026 | 4,38 | 4,54 | 4,31 | 4,39 | 0,23% | 475.332,00 |
| 14.07.2026 | 4,49 | 4,51 | 4,27 | 4,38 | -1,69% | 599.114,00 |
| 13.07.2026 | 4,50 | 4,58 | 4,37 | 4,45 | 0,79% | 313.401,00 |
| 10.07.2026 | 4,43 | 4,52 | 4,39 | 4,42 | 0,80% | 512.205,00 |
| 09.07.2026 | 4,39 | 4,45 | 4,32 | 4,38 | 0,00% | 377.947,00 |
| 08.07.2026 | 4,30 | 4,44 | 4,20 | 4,38 | 1,39% | 580.698,00 |
| 07.07.2026 | 4,42 | 4,44 | 4,27 | 4,32 | -1,14% | 441.756,00 |
| 06.07.2026 | 4,62 | 4,63 | 4,37 | 4,37 | -5,72% | 219.911,00 |
| 02.07.2026 | 4,48 | 4,85 | 4,48 | 4,64 | 4,51% | 932.331,00 |
| 01.07.2026 | 4,48 | 4,57 | 4,28 | 4,44 | -1,22% | 502.041,00 |
| 30.06.2026 | 4,65 | 4,65 | 4,46 | 4,49 | -2,50% | 499.280,00 |
| 29.06.2026 | 4,66 | 4,66 | 4,52 | 4,61 | -1,07% | 230.654,00 |
| 26.06.2026 | 4,48 | 4,66 | 4,44 | 4,66 | 4,02% | 538.735,00 |
| 25.06.2026 | 4,59 | 4,62 | 4,42 | 4,48 | -2,82% | 620.665,00 |
| 24.06.2026 | 4,60 | 4,67 | 4,56 | 4,61 | -0,22% | 433.931,00 |
| 23.06.2026 | 4,53 | 4,73 | 4,53 | 4,62 | 0,76% | 483.778,00 |
| 22.06.2026 | 4,67 | 4,82 | 4,58 | 4,58 | -3,27% | 310.730,00 |
| 18.06.2026 | 4,75 | 4,79 | 4,64 | 4,74 | -0,63% | 649.768,00 |
| 17.06.2026 | 4,88 | 4,96 | 4,72 | 4,77 | -2,76% | 576.561,00 |
| 16.06.2026 | 5,00 | 5,14 | 4,86 | 4,90 | -2,10% | 769.443,00 |
| 15.06.2026 | 5,02 | 5,19 | 4,98 | 5,01 | 0,40% | 274.584,00 |
| 12.06.2026 | 5,13 | 5,17 | 4,94 | 4,99 | -2,83% | 503.755,00 |
| 11.06.2026 | 5,08 | 5,13 | 4,91 | 5,13 | 1,89% | 737.053,00 |
| 10.06.2026 | 5,16 | 5,31 | 5,03 | 5,04 | -2,23% | 872.094,00 |
| 09.06.2026 | 5,04 | 5,44 | 5,01 | 5,15 | 2,39% | 822.899,00 |
| 08.06.2026 | 4,96 | 5,13 | 4,89 | 5,03 | 1,72% | 267.935,00 |
| 05.06.2026 | 5,28 | 5,56 | 4,86 | 4,95 | -4,63% | 1.041.703,00 |
| 04.06.2026 | 5,19 | 5,28 | 5,08 | 5,19 | 1,07% | 413.623,00 |
| 03.06.2026 | 5,38 | 5,38 | 5,12 | 5,13 | -4,74% | 331.810,00 |
| 02.06.2026 | 5,58 | 5,59 | 5,37 | 5,39 | -2,27% | 436.280,00 |
| 01.06.2026 | 5,52 | 5,60 | 5,40 | 5,51 | 0,18% | 195.739,00 |
| 29.05.2026 | 5,64 | 5,65 | 5,48 | 5,50 | -2,65% | 307.480,00 |
| 28.05.2026 | 5,51 | 5,70 | 5,42 | 5,65 | 1,62% | 454.892,00 |
| 27.05.2026 | 5,45 | 5,69 | 5,45 | 5,56 | 2,11% | 419.052,00 |
| 26.05.2026 | 5,31 | 5,53 | 5,31 | 5,45 | 2,64% | 493.160,00 |
| 22.05.2026 | 5,45 | 5,51 | 5,29 | 5,31 | -2,84% | 284.993,00 |
| 21.05.2026 | 5,37 | 5,49 | 5,27 | 5,46 | 1,02% | 482.282,00 |
| 20.05.2026 | 5,31 | 5,47 | 5,19 | 5,41 | 3,84% | 491.402,00 |
| 19.05.2026 | 5,19 | 5,24 | 5,10 | 5,21 | 0,29% | 558.974,00 |
| 18.05.2026 | 5,30 | 5,30 | 5,11 | 5,19 | -2,17% | 263.332,00 |
| 15.05.2026 | 5,43 | 5,45 | 5,23 | 5,31 | -3,63% | 557.487,00 |