0,641€
1,23%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 0,62 | 0,66 | 0,61 | 0,65 | 1,96% | 155.336,00 |
| 06.03.2025 | 0,67 | 0,69 | 0,62 | 0,63 | -5,49% | 283.762,00 |
| 05.03.2025 | 0,66 | 0,70 | 0,61 | 0,67 | 3,36% | 308.918,00 |
| 04.03.2025 | 0,65 | 0,67 | 0,62 | 0,65 | -0,18% | 449.642,00 |
| 03.03.2025 | 0,71 | 0,72 | 0,64 | 0,65 | -8,48% | 430.377,00 |
| 28.02.2025 | 0,73 | 0,75 | 0,69 | 0,71 | -3,27% | 601.206,00 |
| 27.02.2025 | 0,76 | 0,79 | 0,73 | 0,73 | -4,05% | 227.959,00 |
| 26.02.2025 | 0,76 | 0,80 | 0,75 | 0,77 | -1,19% | 288.997,00 |
| 25.02.2025 | 0,81 | 0,81 | 0,75 | 0,77 | -4,42% | 435.901,00 |
| 24.02.2025 | 0,89 | 0,89 | 0,80 | 0,81 | -10,00% | 336.981,00 |
| 21.02.2025 | 0,83 | 0,97 | 0,79 | 0,90 | 9,65% | 566.123,00 |
| 20.02.2025 | 0,83 | 0,85 | 0,80 | 0,82 | -1,46% | 109.891,00 |
| 19.02.2025 | 0,86 | 0,88 | 0,81 | 0,83 | -3,14% | 389.474,00 |
| 18.02.2025 | 0,90 | 0,92 | 0,85 | 0,86 | -2,74% | 343.853,00 |
| 17.02.2025 | 0,89 | 0,90 | 0,88 | 0,88 | -0,99% | 55.998,00 |
| 14.02.2025 | 0,90 | 0,93 | 0,88 | 0,89 | -0,84% | 156.939,00 |
| 13.02.2025 | 0,92 | 0,96 | 0,87 | 0,90 | -2,28% | 264.958,00 |
| 12.02.2025 | 0,90 | 0,93 | 0,89 | 0,92 | 2,08% | 189.000,00 |
| 11.02.2025 | 0,95 | 0,96 | 0,90 | 0,90 | -4,24% | 335.444,00 |
| 10.02.2025 | 0,98 | 0,99 | 0,92 | 0,94 | -3,89% | 248.592,00 |
| 07.02.2025 | 1,01 | 1,04 | 0,96 | 0,98 | -4,20% | 339.869,00 |
| 06.02.2025 | 1,03 | 1,09 | 1,00 | 1,02 | -0,68% | 522.691,00 |
| 05.02.2025 | 0,97 | 1,15 | 0,96 | 1,03 | 5,74% | 860.030,00 |
| 04.02.2025 | 0,97 | 1,02 | 0,95 | 0,98 | 1,06% | 333.148,00 |
| 03.02.2025 | 1,03 | 1,03 | 0,96 | 0,96 | -5,41% | 483.357,00 |
| 31.01.2025 | 1,08 | 1,09 | 1,01 | 1,02 | -5,42% | 279.196,00 |
| 30.01.2025 | 1,00 | 1,11 | 1,00 | 1,08 | 7,21% | 320.900,00 |
| 29.01.2025 | 1,04 | 1,06 | 0,99 | 1,01 | -3,45% | 302.238,00 |
| 28.01.2025 | 1,06 | 1,07 | 1,03 | 1,04 | -0,86% | 97.277,00 |
| 27.01.2025 | 1,10 | 1,12 | 1,04 | 1,05 | -2,23% | 173.510,00 |
| 24.01.2025 | 1,08 | 1,13 | 1,06 | 1,08 | -1,06% | 196.439,00 |
| 23.01.2025 | 1,09 | 1,10 | 1,07 | 1,09 | -1,23% | 139.636,00 |
| 22.01.2025 | 1,12 | 1,13 | 1,08 | 1,10 | -3,13% | 176.595,00 |
| 21.01.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -3,11% | 109.298,00 |
| 20.01.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 1,47% | 186.987,00 |
| 17.01.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -0,35% | 87.366,00 |
| 16.01.2025 | 1,16 | 1,17 | 1,12 | 1,16 | 0,78% | 122.854,00 |
| 15.01.2025 | 1,13 | 1,17 | 1,12 | 1,15 | 1,55% | 106.567,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,12 | 1,13 | -2,45% | 190.527,00 |
| 13.01.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,76% | 190.109,00 |
| 10.01.2025 | 1,36 | 1,37 | 1,16 | 1,19 | -10,26% | 677.805,00 |
| 09.01.2025 | 1,35 | 1,39 | 1,30 | 1,33 | -0,78% | 135.966,00 |
| 08.01.2025 | 1,38 | 1,44 | 1,31 | 1,34 | -5,20% | 299.887,00 |
| 07.01.2025 | 1,35 | 1,42 | 1,32 | 1,41 | 3,25% | 239.757,00 |
| 06.01.2025 | 1,40 | 1,46 | 1,37 | 1,37 | -2,35% | 167.493,00 |
| 03.01.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -0,46% | 206.806,00 |
| 02.01.2025 | 1,29 | 1,46 | 1,26 | 1,41 | 2,88% | 294.201,00 |
| 30.12.2024 | 1,36 | 1,44 | 1,34 | 1,37 | 0,66% | 170.447,00 |
| 27.12.2024 | 1,44 | 1,50 | 1,33 | 1,36 | -0,37% | 877.705,00 |
| 23.12.2024 | 1,24 | 1,40 | 1,23 | 1,37 | 12,15% | 1.027.866,00 |
| 20.12.2024 | 1,10 | 1,22 | 1,08 | 1,22 | 7,84% | 285.876,00 |
| 19.12.2024 | 1,13 | 1,17 | 1,11 | 1,13 | -0,22% | 98.327,00 |
| 18.12.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -3,25% | 165.426,00 |
| 17.12.2024 | 1,15 | 1,18 | 1,13 | 1,17 | 2,68% | 151.731,00 |
| 16.12.2024 | 1,12 | 1,18 | 1,11 | 1,14 | 0,75% | 225.344,00 |
| 13.12.2024 | 1,14 | 1,16 | 1,10 | 1,13 | -0,75% | 249.799,00 |
| 12.12.2024 | 1,17 | 1,20 | 1,14 | 1,14 | -4,84% | 223.726,00 |
| 11.12.2024 | 1,21 | 1,23 | 1,15 | 1,20 | -0,95% | 359.172,00 |
| 10.12.2024 | 1,25 | 1,28 | 1,19 | 1,21 | -2,58% | 329.075,00 |
| 09.12.2024 | 1,22 | 1,29 | 1,21 | 1,24 | 2,14% | 287.911,00 |
| 06.12.2024 | 1,22 | 1,26 | 1,20 | 1,22 | -1,34% | 269.174,00 |
| 05.12.2024 | 1,22 | 1,25 | 1,20 | 1,23 | 0,12% | 245.429,00 |
| 04.12.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 0,41% | 158.809,00 |
| 03.12.2024 | 1,28 | 1,29 | 1,22 | 1,23 | -3,01% | 154.162,00 |
| 02.12.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -0,71% | 128.836,00 |
| 29.11.2024 | 1,33 | 1,33 | 1,26 | 1,27 | -2,34% | 122.803,00 |
| 28.11.2024 | 1,30 | 1,33 | 1,28 | 1,30 | 0,23% | 54.442,00 |
| 27.11.2024 | 1,30 | 1,31 | 1,27 | 1,30 | 0,85% | 143.011,00 |
| 26.11.2024 | 1,35 | 1,37 | 1,29 | 1,29 | -3,77% | 297.710,00 |
| 25.11.2024 | 1,29 | 1,38 | 1,27 | 1,34 | 3,80% | 164.024,00 |
| 22.11.2024 | 1,25 | 1,34 | 1,25 | 1,29 | 0,61% | 170.560,00 |
| 21.11.2024 | 1,23 | 1,30 | 1,23 | 1,28 | 4,88% | - |
| 20.11.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,49% | 183.086,00 |
| 19.11.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,64% | 480.618,00 |
| 18.11.2024 | 1,28 | 1,30 | 1,22 | 1,25 | -0,56% | 382.395,00 |
| 15.11.2024 | 1,35 | 1,36 | 1,25 | 1,26 | -4,16% | 330.823,00 |
| 14.11.2024 | 1,38 | 1,40 | 1,31 | 1,31 | -3,64% | 125.580,00 |
| 13.11.2024 | 1,39 | 1,43 | 1,32 | 1,36 | -0,87% | 338.564,00 |
| 12.11.2024 | 1,34 | 1,41 | 1,28 | 1,37 | 3,35% | 311.797,00 |
| 11.11.2024 | 1,38 | 1,42 | 1,31 | 1,33 | -4,84% | 359.979,00 |
| 08.11.2024 | 1,43 | 1,47 | 1,38 | 1,40 | -1,86% | 304.800,00 |
| 07.11.2024 | 1,44 | 1,48 | 1,39 | 1,42 | -1,76% | 223.568,00 |
| 06.11.2024 | 1,48 | 1,56 | 1,40 | 1,45 | -10,87% | 733.036,00 |
| 05.11.2024 | 1,61 | 1,63 | 1,57 | 1,62 | 1,85% | 291.963,00 |
| 04.11.2024 | 1,51 | 1,67 | 1,49 | 1,59 | 5,56% | 422.169,00 |
| 01.11.2024 | 1,51 | 1,54 | 1,50 | 1,51 | -0,69% | 89.524,00 |
| 31.10.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -3,15% | 83.185,00 |
| 30.10.2024 | 1,60 | 1,61 | 1,53 | 1,57 | -0,66% | 137.553,00 |
| 29.10.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -1,47% | 228.673,00 |
| 28.10.2024 | 1,57 | 1,62 | 1,56 | 1,60 | 3,35% | 279.584,00 |
| 25.10.2024 | 1,52 | 1,60 | 1,50 | 1,55 | 2,00% | 201.955,00 |
| 24.10.2024 | 1,55 | 1,59 | 1,51 | 1,52 | -1,84% | 245.806,00 |
| 23.10.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -2,36% | 208.686,00 |
| 22.10.2024 | 1,45 | 1,60 | 1,45 | 1,59 | 9,37% | 185.499,00 |
| 21.10.2024 | 1,45 | 1,48 | 1,44 | 1,45 | -0,99% | 128.862,00 |
| 18.10.2024 | 1,43 | 1,49 | 1,42 | 1,47 | 1,77% | 170.619,00 |
| 17.10.2024 | 1,48 | 1,48 | 1,42 | 1,44 | -1,23% | 148.537,00 |
| 16.10.2024 | 1,44 | 1,46 | 1,42 | 1,46 | 1,64% | 106.338,00 |
| 15.10.2024 | 1,46 | 1,47 | 1,40 | 1,44 | -2,41% | - |
| 14.10.2024 | 1,49 | 1,52 | 1,44 | 1,47 | -1,70% | 275.141,00 |