1,168$
-0,19%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -2,50% | 52.710.141,00 |
| 17.01.2025 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | 33.919.243,00 |
| 16.01.2025 | 1,18 | 1,22 | 1,15 | 1,18 | 0,00% | 51.750.265,00 |
| 15.01.2025 | 1,19 | 1,23 | 1,17 | 1,18 | 0,00% | 36.241.694,00 |
| 14.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 37.129.563,00 |
| 13.01.2025 | 1,20 | 1,21 | 1,16 | 1,18 | -4,07% | 23.368.306,00 |
| 10.01.2025 | 1,24 | 1,27 | 1,18 | 1,23 | -10,22% | 60.841.773,00 |
| 08.01.2025 | 1,43 | 1,44 | 1,34 | 1,37 | -5,52% | 52.270.419,00 |
| 07.01.2025 | 1,41 | 1,48 | 1,41 | 1,45 | 3,57% | 51.640.012,00 |
| 06.01.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -3,45% | 45.423.583,00 |
| 03.01.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -0,68% | 41.739.273,00 |
| 02.01.2025 | 1,35 | 1,50 | 1,34 | 1,46 | 9,77% | 56.934.313,00 |
| 31.12.2024 | 1,36 | 1,38 | 1,28 | 1,33 | -2,21% | 36.553.194,00 |
| 30.12.2024 | 1,41 | 1,42 | 1,33 | 1,36 | -4,90% | 43.789.297,00 |
| 27.12.2024 | 1,50 | 1,52 | 1,39 | 1,43 | -3,38% | 40.746.593,00 |
| 26.12.2024 | 1,44 | 1,49 | 1,38 | 1,48 | 4,96% | 33.758.800,00 |
| 24.12.2024 | 1,52 | 1,53 | 1,38 | 1,41 | -1,40% | 52.686.699,00 |
| 23.12.2024 | 1,34 | 1,45 | 1,31 | 1,43 | 13,49% | 86.654.700,00 |
| 20.12.2024 | 1,14 | 1,28 | 1,14 | 1,26 | 8,62% | 38.436.423,00 |
| 19.12.2024 | 1,18 | 1,22 | 1,15 | 1,16 | -0,43% | 25.584.420,00 |
| 18.12.2024 | 1,21 | 1,25 | 1,16 | 1,17 | -6,05% | 27.623.616,00 |
| 17.12.2024 | 1,20 | 1,25 | 1,19 | 1,24 | 3,33% | 26.891.610,00 |
| 16.12.2024 | 1,19 | 1,24 | 1,16 | 1,20 | 0,84% | 30.605.731,00 |
| 13.12.2024 | 1,19 | 1,22 | 1,15 | 1,19 | -1,65% | 48.547.998,00 |
| 12.12.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -3,97% | 32.153.340,00 |
| 11.12.2024 | 1,28 | 1,28 | 1,22 | 1,26 | -1,56% | 38.814.508,00 |
| 10.12.2024 | 1,31 | 1,32 | 1,25 | 1,28 | -2,29% | 31.800.945,00 |
| 09.12.2024 | 1,28 | 1,38 | 1,28 | 1,31 | 2,34% | 41.495.109,00 |
| 06.12.2024 | 1,31 | 1,33 | 1,26 | 1,28 | -1,54% | 34.431.125,00 |
| 05.12.2024 | 1,28 | 1,34 | 1,27 | 1,30 | 1,56% | 37.501.452,00 |
| 04.12.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | 18.327.279,00 |
| 03.12.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -2,99% | 29.922.271,00 |
| 02.12.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | 26.575.996,00 |
| 29.11.2024 | 1,37 | 1,38 | 1,33 | 1,34 | -2,19% | 11.141.008,00 |
| 27.11.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,74% | 19.946.382,00 |
| 26.11.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -4,23% | 21.482.620,00 |
| 25.11.2024 | 1,36 | 1,45 | 1,36 | 1,42 | 5,97% | 31.004.199,00 |
| 22.11.2024 | 1,30 | 1,39 | 1,30 | 1,34 | 2,29% | 21.989.206,00 |
| 21.11.2024 | 1,30 | 1,36 | 1,28 | 1,31 | 1,55% | 30.129.690,00 |
| 20.11.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,53% | 27.932.539,00 |
| 19.11.2024 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | 23.346.938,00 |
| 18.11.2024 | 1,33 | 1,35 | 1,30 | 1,32 | -2,22% | 29.276.699,00 |
| 15.11.2024 | 1,38 | 1,39 | 1,33 | 1,35 | -2,17% | 25.225.730,00 |
| 14.11.2024 | 1,44 | 1,45 | 1,38 | 1,38 | -4,50% | 21.474.377,00 |
| 13.11.2024 | 1,48 | 1,48 | 1,40 | 1,45 | -1,70% | 28.598.478,00 |
| 12.11.2024 | 1,39 | 1,51 | 1,36 | 1,47 | 5,00% | 42.201.610,00 |
| 11.11.2024 | 1,49 | 1,50 | 1,40 | 1,40 | -6,04% | 40.659.012,00 |
| 08.11.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -3,87% | 28.493.627,00 |
| 07.11.2024 | 1,55 | 1,57 | 1,51 | 1,55 | 0,65% | 29.601.275,00 |
| 06.11.2024 | 1,63 | 1,68 | 1,50 | 1,54 | -12,99% | 56.070.579,00 |
| 05.11.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 2,31% | 27.793.673,00 |
| 04.11.2024 | 1,68 | 1,82 | 1,67 | 1,73 | 5,49% | 65.464.808,00 |
| 01.11.2024 | 1,66 | 1,69 | 1,63 | 1,64 | 0,00% | 16.241.068,00 |
| 31.10.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -2,96% | 13.778.923,00 |
| 30.10.2024 | 1,71 | 1,72 | 1,67 | 1,69 | -1,17% | 15.775.350,00 |
| 29.10.2024 | 1,72 | 1,77 | 1,70 | 1,71 | -1,16% | 23.317.095,00 |
| 28.10.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 2,37% | 26.021.798,00 |
| 25.10.2024 | 1,64 | 1,73 | 1,64 | 1,69 | 3,05% | 28.364.943,00 |
| 24.10.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -2,38% | 18.809.569,00 |
| 23.10.2024 | 1,70 | 1,74 | 1,66 | 1,68 | -1,75% | 30.934.461,00 |
| 22.10.2024 | 1,58 | 1,73 | 1,57 | 1,71 | 8,23% | 51.650.669,00 |
| 21.10.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 10.460.188,00 |
| 18.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,27% | 9.902.150,00 |
| 17.10.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,63% | 10.412.538,00 |
| 16.10.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,96% | 11.703.870,00 |
| 15.10.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -1,57% | 19.160.184,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,57 | 1,59 | -2,45% | 20.675.756,00 |
| 11.10.2024 | 1,58 | 1,65 | 1,55 | 1,63 | 2,84% | 24.979.684,00 |
| 10.10.2024 | 1,62 | 1,63 | 1,45 | 1,59 | -2,46% | 35.605.397,00 |
| 09.10.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -0,91% | 36.459.474,00 |
| 08.10.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -1,20% | 25.837.645,00 |
| 07.10.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -1,78% | 22.495.037,00 |
| 04.10.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -0,59% | 23.258.358,00 |
| 03.10.2024 | 1,68 | 1,77 | 1,66 | 1,70 | 1,19% | 38.543.503,00 |
| 02.10.2024 | 1,68 | 1,69 | 1,65 | 1,68 | 0,00% | 28.323.187,00 |
| 01.10.2024 | 1,75 | 1,77 | 1,68 | 1,68 | -4,27% | 32.849.320,00 |
| 30.09.2024 | 1,74 | 1,85 | 1,73 | 1,76 | 0,86% | 35.246.708,00 |
| 27.09.2024 | 1,75 | 1,77 | 1,73 | 1,74 | 0,00% | 14.995.428,00 |
| 26.09.2024 | 1,71 | 1,76 | 1,68 | 1,74 | 3,57% | 29.163.241,00 |
| 25.09.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,33% | 16.574.948,00 |
| 24.09.2024 | 1,71 | 1,78 | 1,70 | 1,72 | 1,78% | 40.276.042,00 |
| 23.09.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -1,74% | 25.912.790,00 |
| 20.09.2024 | 1,78 | 1,78 | 1,70 | 1,72 | -2,98% | 21.717.452,00 |
| 19.09.2024 | 1,83 | 1,84 | 1,77 | 1,77 | -1,51% | 15.568.611,00 |
| 18.09.2024 | 1,81 | 1,87 | 1,79 | 1,80 | -0,55% | 21.409.612,00 |
| 17.09.2024 | 1,81 | 1,88 | 1,80 | 1,81 | 0,56% | 20.662.151,00 |
| 16.09.2024 | 1,75 | 1,81 | 1,73 | 1,80 | 3,45% | 16.141.847,00 |
| 13.09.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 2,35% | 20.725.243,00 |
| 12.09.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,45% | 19.500.777,00 |
| 11.09.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 1,47% | 18.655.543,00 |
| 10.09.2024 | 1,71 | 1,71 | 1,65 | 1,70 | 0,00% | 18.706.050,00 |
| 09.09.2024 | 1,66 | 1,73 | 1,65 | 1,70 | 4,94% | 30.573.894,00 |
| 06.09.2024 | 1,68 | 1,69 | 1,62 | 1,62 | -3,86% | 23.956.200,00 |
| 05.09.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,51% | 16.248.194,00 |
| 04.09.2024 | 1,67 | 1,72 | 1,66 | 1,66 | -1,78% | 16.598.998,00 |
| 03.09.2024 | 1,72 | 1,74 | 1,66 | 1,69 | -1,17% | 19.610.775,00 |
| 30.08.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,59% | 14.367.540,00 |
| 29.08.2024 | 1,71 | 1,74 | 1,70 | 1,70 | 0,00% | 16.613.187,00 |
| 28.08.2024 | 1,75 | 1,77 | 1,65 | 1,70 | -2,86% | 35.161.870,00 |
| 27.08.2024 | 1,84 | 1,85 | 1,75 | 1,75 | -5,91% | 38.819.780,00 |