1,022€
-5,31%
Echtzeit-Aktienkurs Tilray Brands Inc.
Bid:
Ask:
Aktienkurse zur Tilray Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,08 | 1,09 | 1,01 | 1,02 | -5,47% | 279.196,00 |
| 30.01.2025 | 1,00 | 1,11 | 1,00 | 1,08 | 7,26% | 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 | -1,10% | 196.439,00 |
| 23.01.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -1,18% | 139.636,00 |
| 22.01.2025 | 1,12 | 1,13 | 1,08 | 1,10 | -3,08% | 176.595,00 |
| 21.01.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -3,16% | 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 | 1,13 | 1,16 | 0,78% | 122.854,00 |
| 15.01.2025 | 1,13 | 1,17 | 1,12 | 1,15 | 1,50% | 106.567,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,12 | 1,13 | -2,41% | 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 | -10,29% | 677.805,00 |
| 09.01.2025 | 1,36 | 1,39 | 1,30 | 1,33 | -0,75% | 135.966,00 |
| 08.01.2025 | 1,38 | 1,44 | 1,31 | 1,34 | -5,23% | 299.887,00 |
| 07.01.2025 | 1,35 | 1,42 | 1,32 | 1,42 | 3,28% | 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 | -0,43% | 206.806,00 |
| 02.01.2025 | 1,29 | 1,46 | 1,26 | 1,41 | 2,85% | 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 | 7,88% | 285.876,00 |
| 19.12.2024 | 1,13 | 1,17 | 1,11 | 1,13 | -0,27% | 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 | 2,72% | 151.731,00 |
| 16.12.2024 | 1,12 | 1,18 | 1,11 | 1,14 | 0,71% | 225.344,00 |
| 13.12.2024 | 1,14 | 1,16 | 1,10 | 1,13 | -0,70% | 249.799,00 |
| 12.12.2024 | 1,17 | 1,20 | 1,14 | 1,14 | -4,92% | 223.726,00 |
| 11.12.2024 | 1,21 | 1,23 | 1,15 | 1,20 | -0,91% | 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 | -1,38% | 269.174,00 |
| 05.12.2024 | 1,22 | 1,25 | 1,20 | 1,23 | 0,16% | 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 | -2,30% | 122.803,00 |
| 28.11.2024 | 1,30 | 1,33 | 1,28 | 1,30 | 0,15% | 54.442,00 |
| 27.11.2024 | 1,30 | 1,31 | 1,27 | 1,30 | 0,93% | 143.011,00 |
| 26.11.2024 | 1,35 | 1,37 | 1,29 | 1,29 | -3,81% | 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 | 3,28% | 170.560,00 |
| 21.11.2024 | 1,21 | 1,30 | 1,21 | 1,25 | 2,21% | 194.670,00 |
| 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 | -1,68% | 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 | -4,12% | 330.823,00 |
| 14.11.2024 | 1,38 | 1,40 | 1,31 | 1,31 | -3,68% | 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 | 3,39% | 311.797,00 |
| 11.11.2024 | 1,38 | 1,42 | 1,31 | 1,33 | -4,87% | 359.979,00 |
| 08.11.2024 | 1,43 | 1,47 | 1,38 | 1,40 | -1,83% | 304.800,00 |
| 07.11.2024 | 1,44 | 1,48 | 1,39 | 1,42 | -1,80% | 223.568,00 |
| 06.11.2024 | 1,48 | 1,56 | 1,40 | 1,45 | -10,84% | 733.036,00 |
| 05.11.2024 | 1,61 | 1,63 | 1,57 | 1,62 | 1,82% | 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 | -0,66% | 89.524,00 |
| 31.10.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -3,18% | 83.185,00 |
| 30.10.2024 | 1,60 | 1,61 | 1,53 | 1,57 | -0,70% | 137.553,00 |
| 29.10.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -1,43% | 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 | 1,97% | 201.955,00 |
| 24.10.2024 | 1,55 | 1,59 | 1,51 | 1,52 | -1,81% | 245.806,00 |
| 23.10.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -2,33% | 208.686,00 |
| 22.10.2024 | 1,45 | 1,60 | 1,45 | 1,59 | 9,30% | 185.499,00 |
| 21.10.2024 | 1,45 | 1,48 | 1,44 | 1,45 | -0,95% | 128.862,00 |
| 18.10.2024 | 1,43 | 1,49 | 1,42 | 1,47 | 1,81% | 170.619,00 |
| 17.10.2024 | 1,48 | 1,48 | 1,43 | 1,44 | -1,23% | 148.537,00 |
| 16.10.2024 | 1,44 | 1,46 | 1,42 | 1,46 | 0,83% | 106.338,00 |
| 15.10.2024 | 1,47 | 1,48 | 1,40 | 1,45 | -1,63% | 218.893,00 |
| 14.10.2024 | 1,49 | 1,52 | 1,44 | 1,47 | -1,74% | 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 | -1,62% | 382.495,00 |
| 09.10.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,66% | 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 | 0,33% | 107.037,00 |
| 03.10.2024 | 1,52 | 1,59 | 1,51 | 1,54 | 0,26% | 178.810,00 |
| 02.10.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 0,26% | 193.183,00 |
| 01.10.2024 | 1,59 | 1,61 | 1,52 | 1,53 | -3,71% | 148.158,00 |
| 30.09.2024 | 1,56 | 1,66 | 1,54 | 1,59 | 1,02% | 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 | 3,09% | 284.914,00 |
| 25.09.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -0,91% | 168.092,00 |
| 24.09.2024 | 1,52 | 1,58 | 1,51 | 1,54 | 1,25% | 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 | -2,59% | 130.798,00 |
| 18.09.2024 | 1,62 | 1,66 | 1,62 | 1,62 | -0,98% | 85.990,00 |
| 17.09.2024 | 1,62 | 1,69 | 1,61 | 1,64 | 2,12% | 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 | 1,37% | 163.348,00 |
| 10.09.2024 | 1,55 | 1,55 | 1,50 | 1,54 | -0,45% | 64.675,00 |
| 09.09.2024 | 1,48 | 1,57 | 1,46 | 1,54 | 5,54% | 261.556,00 |