1,588€
5,17%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 1,47 | 1,50 | 1,42 | 1,50 | 2,61% | 213.645,00 |
| 10.10.2024 | 1,51 | 1,53 | 1,33 | 1,46 | -1,59% | 382.495,00 |
| 09.10.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,69% | 192.059,00 |
| 08.10.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -0,66% | 161.826,00 |
| 07.10.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -1,69% | 150.405,00 |
| 04.10.2024 | 1,56 | 1,59 | 1,53 | 1,54 | 0,36% | 107.037,00 |
| 03.10.2024 | 1,52 | 1,59 | 1,51 | 1,54 | 0,20% | 178.810,00 |
| 02.10.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 0,29% | 193.183,00 |
| 01.10.2024 | 1,59 | 1,61 | 1,52 | 1,53 | -3,68% | 148.158,00 |
| 30.09.2024 | 1,56 | 1,66 | 1,54 | 1,59 | 0,99% | 487.353,00 |
| 27.09.2024 | 1,57 | 1,59 | 1,55 | 1,57 | 0,25% | 112.801,00 |
| 26.09.2024 | 1,53 | 1,57 | 1,50 | 1,57 | 3,05% | 284.914,00 |
| 25.09.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -0,85% | 168.092,00 |
| 24.09.2024 | 1,52 | 1,58 | 1,51 | 1,54 | 1,22% | 156.702,00 |
| 23.09.2024 | 1,54 | 1,61 | 1,52 | 1,52 | -1,75% | 58.437,00 |
| 20.09.2024 | 1,58 | 1,60 | 1,53 | 1,54 | -2,34% | 213.085,00 |
| 19.09.2024 | 1,62 | 1,66 | 1,58 | 1,58 | -2,56% | 130.798,00 |
| 18.09.2024 | 1,62 | 1,66 | 1,62 | 1,62 | -1,04% | 85.990,00 |
| 17.09.2024 | 1,62 | 1,69 | 1,61 | 1,64 | 2,15% | 401.538,00 |
| 16.09.2024 | 1,56 | 1,62 | 1,54 | 1,61 | 2,43% | 149.442,00 |
| 13.09.2024 | 1,54 | 1,57 | 1,52 | 1,57 | 2,22% | 53.156,00 |
| 12.09.2024 | 1,57 | 1,58 | 1,53 | 1,53 | -1,54% | 61.879,00 |
| 11.09.2024 | 1,53 | 1,57 | 1,52 | 1,56 | 1,33% | 163.348,00 |
| 10.09.2024 | 1,55 | 1,55 | 1,50 | 1,54 | -0,42% | 64.675,00 |
| 09.09.2024 | 1,48 | 1,57 | 1,46 | 1,54 | 5,54% | 261.556,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -2,89% | 141.980,00 |
| 05.09.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,36% | 94.718,00 |
| 04.09.2024 | 1,53 | 1,56 | 1,50 | 1,51 | -1,21% | 106.605,00 |
| 03.09.2024 | 1,55 | 1,58 | 1,50 | 1,53 | -3,77% | 72.823,00 |
| 02.09.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,08% | 70.136,00 |
| 30.08.2024 | 1,53 | 1,57 | 1,52 | 1,54 | 0,72% | 109.761,00 |
| 29.08.2024 | 1,53 | 1,57 | 1,51 | 1,53 | 0,43% | 283.598,00 |
| 28.08.2024 | 1,58 | 1,61 | 1,50 | 1,52 | -3,36% | 308.677,00 |
| 27.08.2024 | 1,62 | 1,66 | 1,56 | 1,58 | -6,07% | 332.711,00 |
| 26.08.2024 | 1,70 | 1,74 | 1,67 | 1,68 | -1,90% | 51.727,00 |
| 23.08.2024 | 1,67 | 1,74 | 1,67 | 1,71 | 0,91% | 51.336,00 |
| 22.08.2024 | 1,71 | 1,72 | 1,66 | 1,70 | -0,50% | 55.047,00 |
| 21.08.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 1,22% | 31.591,00 |
| 20.08.2024 | 1,75 | 1,77 | 1,66 | 1,68 | -2,57% | 87.416,00 |
| 19.08.2024 | 1,77 | 1,78 | 1,72 | 1,73 | -1,54% | 163.546,00 |
| 16.08.2024 | 1,76 | 1,81 | 1,75 | 1,76 | -1,38% | 85.052,00 |
| 15.08.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 1,89% | 145.993,00 |
| 14.08.2024 | 1,69 | 1,78 | 1,68 | 1,75 | 3,99% | 195.833,00 |
| 13.08.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 2,41% | 79.595,00 |
| 12.08.2024 | 1,65 | 1,70 | 1,63 | 1,64 | 0,00% | 112.672,00 |
| 09.08.2024 | 1,71 | 1,72 | 1,64 | 1,64 | -3,92% | 199.433,00 |
| 08.08.2024 | 1,63 | 1,71 | 1,59 | 1,71 | 6,88% | 130.041,00 |
| 07.08.2024 | 1,69 | 1,69 | 1,58 | 1,60 | -3,18% | 156.263,00 |
| 06.08.2024 | 1,63 | 1,67 | 1,60 | 1,65 | 3,64% | 149.628,00 |
| 05.08.2024 | 1,65 | 1,67 | 1,48 | 1,59 | -6,87% | 483.466,00 |
| 02.08.2024 | 1,80 | 1,83 | 1,69 | 1,71 | -7,92% | 353.418,00 |
| 01.08.2024 | 1,86 | 1,95 | 1,83 | 1,86 | -0,72% | 678.921,00 |
| 31.07.2024 | 1,85 | 1,91 | 1,79 | 1,87 | -0,13% | 287.808,00 |
| 30.07.2024 | 1,80 | 1,98 | 1,79 | 1,87 | 10,53% | 1.288.377,00 |
| 29.07.2024 | 1,68 | 1,74 | 1,67 | 1,69 | 0,80% | 123.487,00 |
| 26.07.2024 | 1,66 | 1,69 | 1,64 | 1,68 | 1,85% | 56.176,00 |
| 25.07.2024 | 1,67 | 1,71 | 1,63 | 1,65 | -0,84% | 69.292,00 |
| 24.07.2024 | 1,79 | 1,80 | 1,63 | 1,66 | -4,23% | 159.820,00 |
| 23.07.2024 | 1,75 | 1,81 | 1,74 | 1,74 | -1,67% | 246.262,00 |
| 22.07.2024 | 1,67 | 1,77 | 1,65 | 1,77 | 7,71% | 176.590,00 |
| 19.07.2024 | 1,68 | 1,71 | 1,63 | 1,64 | -2,00% | 91.379,00 |
| 18.07.2024 | 1,74 | 1,79 | 1,67 | 1,67 | -3,18% | 163.932,00 |
| 17.07.2024 | 1,77 | 1,84 | 1,70 | 1,73 | -2,84% | 451.662,00 |
| 16.07.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 1,89% | 102.065,00 |
| 15.07.2024 | 1,72 | 1,80 | 1,67 | 1,75 | 2,16% | 666.796,00 |
| 12.07.2024 | 1,71 | 1,72 | 1,62 | 1,71 | 0,62% | 144.819,00 |
| 11.07.2024 | 1,67 | 1,72 | 1,66 | 1,70 | 0,59% | 148.137,00 |
| 10.07.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 3,97% | 105.436,00 |
| 09.07.2024 | 1,62 | 1,70 | 1,60 | 1,63 | 0,28% | 299.624,00 |
| 08.07.2024 | 1,58 | 1,66 | 1,58 | 1,62 | 2,50% | 313.166,00 |
| 05.07.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -1,89% | 319.698,00 |
| 04.07.2024 | 1,68 | 1,68 | 1,60 | 1,61 | -0,89% | 76.833,00 |
| 03.07.2024 | 1,54 | 1,65 | 1,54 | 1,63 | 4,94% | 498.401,00 |
| 02.07.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,31% | 115.592,00 |
| 01.07.2024 | 1,56 | 1,61 | 1,54 | 1,57 | 0,45% | 58.799,00 |
| 28.06.2024 | 1,63 | 1,65 | 1,55 | 1,56 | -2,92% | 129.022,00 |
| 27.06.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 2,61% | 69.208,00 |
| 26.06.2024 | 1,52 | 1,58 | 1,51 | 1,57 | 4,67% | 97.321,00 |
| 25.06.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -4,43% | 273.586,00 |
| 24.06.2024 | 1,57 | 1,60 | 1,54 | 1,57 | 0,80% | 89.829,00 |
| 21.06.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -1,64% | 86.763,00 |
| 20.06.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -2,35% | 144.472,00 |
| 19.06.2024 | 1,57 | 1,62 | 1,56 | 1,62 | 3,75% | 96.584,00 |
| 18.06.2024 | 1,57 | 1,60 | 1,56 | 1,56 | -0,60% | 61.047,00 |