0,777$
-0,81%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 7,25 | 7,48 | 7,06 | 7,35 | 1,80% | 8.205.401,00 |
| 04.12.2025 | 7,05 | 7,38 | 6,90 | 7,22 | 2,27% | 9.016.112,00 |
| 03.12.2025 | 7,65 | 7,68 | 7,03 | 7,06 | -8,43% | 8.745.437,00 |
| 02.12.2025 | 7,80 | 8,98 | 7,17 | 7,71 | 885,93% | 9.051.585,00 |
| 01.12.2025 | 0,79 | 0,81 | 0,77 | 0,78 | -3,81% | 53.847.601,00 |
| 28.11.2025 | 0,89 | 0,90 | 0,80 | 0,81 | -21,07% | 98.561.825,00 |
| 26.11.2025 | 1,00 | 1,06 | 0,99 | 1,03 | 4,76% | 39.197.216,00 |
| 25.11.2025 | 0,96 | 1,02 | 0,92 | 0,98 | 1,89% | 19.492.055,00 |
| 24.11.2025 | 0,93 | 1,01 | 0,92 | 0,97 | 6,51% | 35.562.067,00 |
| 21.11.2025 | 0,91 | 0,95 | 0,88 | 0,91 | 0,77% | 29.435.776,00 |
| 20.11.2025 | 1,01 | 1,04 | 0,89 | 0,90 | -6,45% | 42.219.990,00 |
| 19.11.2025 | 1,03 | 1,04 | 0,93 | 0,96 | -6,23% | 58.665.546,00 |
| 18.11.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,00% | 41.498.836,00 |
| 17.11.2025 | 1,06 | 1,09 | 1,01 | 1,03 | -5,09% | 48.778.256,00 |
| 14.11.2025 | 1,07 | 1,13 | 1,06 | 1,08 | -4,42% | 59.205.333,00 |
| 13.11.2025 | 1,18 | 1,22 | 1,12 | 1,13 | -7,38% | 55.044.360,00 |
| 12.11.2025 | 1,28 | 1,31 | 1,22 | 1,22 | -5,43% | 34.391.411,00 |
| 11.11.2025 | 1,29 | 1,32 | 1,27 | 1,29 | -1,90% | 30.276.266,00 |
| 10.11.2025 | 1,29 | 1,33 | 1,27 | 1,32 | 6,05% | 42.049.527,00 |
| 07.11.2025 | 1,20 | 1,25 | 1,17 | 1,24 | 3,33% | 38.098.795,00 |
| 06.11.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -6,25% | 36.351.513,00 |
| 05.11.2025 | 1,24 | 1,31 | 1,24 | 1,28 | 3,23% | 37.565.164,00 |
| 04.11.2025 | 1,24 | 1,28 | 1,21 | 1,24 | -4,98% | 49.016.648,00 |
| 03.11.2025 | 1,35 | 1,35 | 1,29 | 1,31 | -2,61% | 31.005.137,00 |
| 31.10.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,88% | 40.518.965,00 |
| 30.10.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -5,15% | 76.083.678,00 |
| 29.10.2025 | 1,37 | 1,42 | 1,34 | 1,36 | -1,45% | 59.629.614,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,37 | 1,38 | -6,12% | 73.822.703,00 |
| 27.10.2025 | 1,53 | 1,53 | 1,43 | 1,47 | -1,34% | 67.228.106,00 |
| 24.10.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,11% | 48.880.025,00 |
| 23.10.2025 | 1,43 | 1,53 | 1,43 | 1,49 | 2,64% | 53.775.333,00 |
| 22.10.2025 | 1,47 | 1,48 | 1,40 | 1,45 | -2,03% | 88.812.957,00 |
| 21.10.2025 | 1,55 | 1,56 | 1,48 | 1,48 | -5,73% | 59.696.628,00 |
| 20.10.2025 | 1,56 | 1,62 | 1,54 | 1,57 | 1,08% | 56.386.396,00 |
| 17.10.2025 | 1,49 | 1,56 | 1,49 | 1,55 | 0,86% | - |
| 16.10.2025 | 1,68 | 1,69 | 1,52 | 1,54 | -8,33% | 81.932.782,00 |
| 15.10.2025 | 1,66 | 1,84 | 1,57 | 1,68 | 5,00% | 122.404.166,00 |
| 14.10.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -5,33% | 75.520.448,00 |
| 13.10.2025 | 1,81 | 1,82 | 1,65 | 1,69 | -1,74% | 55.242.344,00 |
| 10.10.2025 | 2,01 | 2,02 | 1,71 | 1,72 | -18,10% | 152.199.601,00 |
| 09.10.2025 | 1,99 | 2,32 | 1,93 | 2,10 | 22,09% | 302.863.398,00 |
| 08.10.2025 | 1,73 | 1,77 | 1,61 | 1,72 | 0,58% | 111.306.109,00 |
| 07.10.2025 | 1,58 | 1,74 | 1,57 | 1,71 | 8,23% | 126.083.349,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,51 | 1,58 | -2,47% | 87.391.915,00 |
| 03.10.2025 | 1,65 | 1,70 | 1,59 | 1,62 | 0,62% | 84.874.211,00 |
| 02.10.2025 | 1,67 | 1,88 | 1,59 | 1,61 | -2,72% | 118.690.269,00 |
| 01.10.2025 | 1,67 | 1,74 | 1,64 | 1,66 | -4,34% | 84.444.571,00 |
| 30.09.2025 | 1,73 | 1,82 | 1,62 | 1,73 | -6,49% | 163.061.955,00 |
| 29.09.2025 | 1,36 | 1,86 | 1,34 | 1,85 | 60,87% | 373.798.687,00 |
| 26.09.2025 | 1,18 | 1,21 | 1,14 | 1,15 | -3,36% | 43.401.485,00 |
| 25.09.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -5,56% | 57.284.777,00 |
| 24.09.2025 | 1,24 | 1,33 | 1,23 | 1,26 | 1,61% | 42.004.561,00 |
| 23.09.2025 | 1,19 | 1,30 | 1,18 | 1,24 | 3,33% | 55.021.687,00 |
| 22.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | -0,83% | 25.810.724,00 |
| 19.09.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -3,97% | 32.700.154,00 |
| 18.09.2025 | 1,21 | 1,29 | 1,19 | 1,26 | 5,88% | 49.812.303,00 |
| 17.09.2025 | 1,22 | 1,25 | 1,17 | 1,19 | -2,46% | 36.012.202,00 |
| 16.09.2025 | 1,18 | 1,26 | 1,15 | 1,22 | 3,39% | 37.943.006,00 |
| 15.09.2025 | 1,12 | 1,19 | 1,11 | 1,18 | 5,36% | 36.324.073,00 |
| 12.09.2025 | 1,10 | 1,15 | 1,08 | 1,12 | 5,66% | 46.750.397,00 |
| 11.09.2025 | 1,06 | 1,11 | 1,03 | 1,06 | -2,75% | 52.638.250,00 |
| 10.09.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -4,39% | 40.069.838,00 |
| 09.09.2025 | 1,10 | 1,17 | 1,09 | 1,14 | 1,79% | 43.135.639,00 |
| 08.09.2025 | 1,19 | 1,19 | 1,09 | 1,12 | -5,88% | 55.618.470,00 |
| 05.09.2025 | 1,16 | 1,22 | 1,14 | 1,19 | 3,48% | 41.189.918,00 |
| 04.09.2025 | 1,18 | 1,19 | 1,10 | 1,15 | -2,95% | 42.807.496,00 |
| 03.09.2025 | 1,26 | 1,28 | 1,15 | 1,19 | -5,20% | 50.509.397,00 |
| 02.09.2025 | 1,28 | 1,33 | 1,21 | 1,25 | -9,42% | 54.976.748,00 |
| 29.08.2025 | 1,44 | 1,46 | 1,36 | 1,38 | -6,12% | 51.262.436,00 |
| 28.08.2025 | 1,42 | 1,50 | 1,36 | 1,47 | 7,30% | 86.192.036,00 |
| 27.08.2025 | 1,44 | 1,46 | 1,35 | 1,37 | -5,52% | 76.638.901,00 |
| 26.08.2025 | 1,53 | 1,55 | 1,37 | 1,45 | 4,32% | 144.112.808,00 |
| 25.08.2025 | 1,25 | 1,41 | 1,23 | 1,39 | 20,87% | 154.395.466,00 |
| 22.08.2025 | 1,13 | 1,18 | 1,09 | 1,15 | 3,60% | 51.634.239,00 |
| 21.08.2025 | 1,04 | 1,14 | 1,03 | 1,11 | 4,72% | 46.239.899,00 |
| 20.08.2025 | 1,05 | 1,09 | 1,01 | 1,06 | 0,00% | 37.180.565,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,02 | 1,06 | -7,02% | 42.711.456,00 |
| 18.08.2025 | 1,10 | 1,19 | 1,07 | 1,14 | 10,68% | 57.371.306,00 |
| 15.08.2025 | 1,22 | 1,25 | 1,02 | 1,03 | -12,71% | 90.051.067,00 |
| 14.08.2025 | 1,15 | 1,37 | 1,13 | 1,18 | -5,60% | 155.115.733,00 |
| 13.08.2025 | 0,96 | 1,25 | 0,96 | 1,25 | 31,51% | 190.564.797,00 |
| 12.08.2025 | 1,11 | 1,20 | 0,94 | 0,95 | 3,32% | 291.437.565,00 |
| 11.08.2025 | 0,79 | 0,92 | 0,72 | 0,92 | 41,82% | 268.296.807,00 |
| 08.08.2025 | 0,66 | 0,68 | 0,64 | 0,65 | -0,28% | 28.827.494,00 |
| 07.08.2025 | 0,63 | 0,65 | 0,62 | 0,65 | 5,40% | 15.906.681,00 |
| 06.08.2025 | 0,63 | 0,66 | 0,61 | 0,62 | -2,93% | 21.934.398,00 |
| 05.08.2025 | 0,61 | 0,64 | 0,60 | 0,64 | 4,61% | 23.725.202,00 |
| 04.08.2025 | 0,58 | 0,61 | 0,57 | 0,61 | 6,88% | 18.937.567,00 |
| 01.08.2025 | 0,56 | 0,62 | 0,55 | 0,57 | -2,10% | 20.514.168,00 |
| 31.07.2025 | 0,62 | 0,63 | 0,56 | 0,58 | -5,14% | 29.946.665,00 |
| 30.07.2025 | 0,59 | 0,62 | 0,58 | 0,61 | 6,15% | 33.441.339,00 |
| 29.07.2025 | 0,60 | 0,63 | 0,55 | 0,58 | -17,55% | 71.475.289,00 |
| 28.07.2025 | 0,69 | 0,71 | 0,67 | 0,70 | 1,63% | 39.731.169,00 |
| 25.07.2025 | 0,71 | 0,71 | 0,65 | 0,69 | -2,03% | 39.973.386,00 |
| 24.07.2025 | 0,73 | 0,74 | 0,70 | 0,70 | -4,52% | 30.856.454,00 |
| 23.07.2025 | 0,83 | 0,83 | 0,71 | 0,74 | -6,34% | 71.044.980,00 |
| 22.07.2025 | 0,70 | 0,79 | 0,69 | 0,79 | 16,69% | 90.156.432,00 |
| 21.07.2025 | 0,63 | 0,69 | 0,62 | 0,67 | 8,40% | 41.585.032,00 |
| 18.07.2025 | 0,61 | 0,66 | 0,61 | 0,62 | 1,64% | 29.243.761,00 |
| 17.07.2025 | 0,60 | 0,63 | 0,59 | 0,61 | 1,43% | 20.477.799,00 |