1,342$
2,48%
Echtzeit-Aktienkurs Tilray Brands
Bid:
Ask:
Aktienkurse zur Tilray Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,30 | 1,39 | 1,30 | 1,34 | 2,29% | 21.233.338,00 |
| 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 |
| 26.08.2024 | 1,93 | 1,94 | 1,85 | 1,86 | -3,63% | 18.057.844,00 |
| 23.08.2024 | 1,88 | 1,95 | 1,87 | 1,93 | 2,66% | 16.448.154,00 |
| 22.08.2024 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | 12.282.725,00 |
| 21.08.2024 | 1,87 | 1,90 | 1,85 | 1,89 | 1,07% | 20.789.490,00 |
| 20.08.2024 | 1,93 | 1,95 | 1,85 | 1,87 | -3,11% | 14.040.702,00 |
| 19.08.2024 | 1,94 | 1,96 | 1,89 | 1,93 | -0,52% | 15.684.384,00 |
| 16.08.2024 | 1,93 | 1,97 | 1,93 | 1,94 | 0,00% | 16.137.429,00 |
| 15.08.2024 | 1,93 | 1,98 | 1,92 | 1,94 | 1,04% | 19.533.290,00 |
| 14.08.2024 | 1,87 | 1,96 | 1,86 | 1,92 | 2,95% | 37.348.373,00 |
| 13.08.2024 | 1,79 | 1,89 | 1,78 | 1,87 | 4,48% | 18.109.937,00 |
| 12.08.2024 | 1,82 | 1,83 | 1,50 | 1,79 | -0,28% | 10.951.961,00 |
| 09.08.2024 | 1,84 | 1,85 | 1,77 | 1,79 | -3,76% | 15.619.678,00 |
| 08.08.2024 | 1,78 | 1,88 | 1,76 | 1,86 | 5,68% | 24.297.392,00 |
| 07.08.2024 | 1,82 | 1,85 | 1,73 | 1,76 | -2,76% | 31.560.404,00 |
| 06.08.2024 | 1,79 | 1,82 | 1,74 | 1,81 | 4,62% | 15.430.070,00 |
| 05.08.2024 | 1,70 | 1,79 | 1,68 | 1,73 | -6,99% | 23.772.307,00 |
| 02.08.2024 | 1,91 | 1,93 | 1,84 | 1,86 | -6,53% | 23.748.005,00 |
| 01.08.2024 | 2,02 | 2,11 | 1,98 | 1,99 | -1,97% | 33.237.950,00 |
| 31.07.2024 | 2,01 | 2,06 | 1,95 | 2,03 | 0,50% | 31.451.264,00 |
| 30.07.2024 | 2,03 | 2,15 | 1,94 | 2,02 | 10,38% | 72.132.459,00 |
| 29.07.2024 | 1,85 | 1,89 | 1,80 | 1,83 | 0,00% | 31.389.806,00 |
| 26.07.2024 | 1,80 | 1,84 | 1,78 | 1,83 | 2,81% | 10.757.760,00 |
| 25.07.2024 | 1,81 | 1,85 | 1,77 | 1,78 | -0,56% | 14.388.326,00 |
| 24.07.2024 | 1,86 | 1,89 | 1,77 | 1,79 | -5,29% | 22.653.946,00 |
| 23.07.2024 | 1,91 | 1,96 | 1,89 | 1,89 | -1,56% | 17.926.046,00 |
| 22.07.2024 | 1,84 | 1,92 | 1,81 | 1,92 | 7,26% | 21.148.781,00 |
| 19.07.2024 | 1,84 | 1,85 | 1,77 | 1,79 | -2,19% | 14.068.042,00 |
| 18.07.2024 | 1,91 | 1,96 | 1,82 | 1,83 | -3,94% | 18.194.357,00 |
| 17.07.2024 | 1,88 | 2,01 | 1,87 | 1,91 | -1,30% | 20.899.569,00 |
| 16.07.2024 | 1,91 | 1,95 | 1,89 | 1,93 | 1,05% | 18.830.250,00 |
| 15.07.2024 | 1,83 | 1,97 | 1,82 | 1,91 | 1,60% | 21.727.427,00 |
| 12.07.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 2,17% | 12.182.619,00 |
| 11.07.2024 | 1,84 | 1,88 | 1,81 | 1,84 | 0,55% | 16.494.965,00 |
| 10.07.2024 | 1,79 | 1,84 | 1,76 | 1,83 | 3,98% | 10.938.899,00 |
| 09.07.2024 | 1,76 | 1,85 | 1,74 | 1,76 | 0,86% | 16.429.409,00 |
| 08.07.2024 | 1,72 | 1,80 | 1,71 | 1,75 | 0,87% | 10.941.824,00 |
| 05.07.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 0,00% | 10.143.278,00 |