Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.154,42 -502,11 (-0,84%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,7700 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 20.241.200 |
| 25. Apr. 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 18.404.500 |
| 24. Apr. 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 17.933.200 |
| 23. Apr. 2024 | 1,7200 | 1,8700 | 1,7100 | 1,8400 | 1,8400 | 25.194.400 |
| 22. Apr. 2024 | 1,7500 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 22.870.400 |
| 19. Apr. 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 20.533.600 |
| 18. Apr. 2024 | 1,7500 | 1,7900 | 1,6900 | 1,7200 | 1,7200 | 30.521.600 |
| 17. Apr. 2024 | 1,8500 | 1,8800 | 1,7000 | 1,7200 | 1,7200 | 40.091.200 |
| 16. Apr. 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8300 | 1,8300 | 38.554.700 |
| 15. Apr. 2024 | 1,8400 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 32.565.200 |
| 12. Apr. 2024 | 1,8900 | 1,9700 | 1,7800 | 1,8200 | 1,8200 | 36.372.700 |
| 11. Apr. 2024 | 2,0300 | 2,0300 | 1,8700 | 1,9000 | 1,9000 | 42.051.500 |
| 10. Apr. 2024 | 1,9700 | 2,1700 | 1,9600 | 2,0200 | 2,0200 | 34.913.100 |
| 09. Apr. 2024 | 2,1200 | 2,2500 | 2,0000 | 2,0600 | 2,0600 | 80.329.900 |
| 08. Apr. 2024 | 2,5900 | 2,7700 | 2,5400 | 2,5900 | 2,5900 | 38.801.100 |
| 05. Apr. 2024 | 2,6100 | 2,7400 | 2,4900 | 2,6000 | 2,6000 | 39.620.000 |
| 04. Apr. 2024 | 2,9500 | 2,9700 | 2,6300 | 2,6800 | 2,6800 | 82.430.300 |
| 03. Apr. 2024 | 2,4100 | 2,8500 | 2,3500 | 2,8500 | 2,8500 | 75.019.800 |
| 02. Apr. 2024 | 2,4100 | 2,5700 | 2,3700 | 2,4100 | 2,4100 | 43.468.200 |
| 01. Apr. 2024 | 2,4400 | 2,4800 | 2,3300 | 2,4300 | 2,4300 | 35.788.000 |
| 28. März 2024 | 2,4800 | 2,6400 | 2,4000 | 2,4700 | 2,4700 | 51.923.700 |
| 27. März 2024 | 2,3300 | 2,5300 | 2,2400 | 2,4800 | 2,4800 | 61.091.600 |
| 26. März 2024 | 2,0900 | 2,4600 | 2,0700 | 2,3100 | 2,3100 | 70.707.100 |
| 25. März 2024 | 2,3100 | 2,3700 | 2,1100 | 2,1500 | 2,1500 | 53.809.400 |
| 22. März 2024 | 1,9800 | 2,3700 | 1,9400 | 2,3100 | 2,3100 | 95.662.500 |
| 21. März 2024 | 1,9600 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 26.251.100 |
| 20. März 2024 | 1,9600 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 37.636.300 |
| 19. März 2024 | 1,8700 | 1,9600 | 1,8000 | 1,9200 | 1,9200 | 31.023.500 |
| 18. März 2024 | 1,8200 | 2,0400 | 1,7400 | 1,9200 | 1,9200 | 63.746.600 |
| 15. März 2024 | 1,6300 | 1,7400 | 1,6100 | 1,7300 | 1,7300 | 22.808.800 |
| 14. März 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 11.860.100 |
| 13. März 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 7.708.800 |
| 12. März 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 8.415.100 |
| 11. März 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 10.327.500 |
| 08. März 2024 | 1,6700 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 23.610.300 |
| 07. März 2024 | 1,6400 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 17.575.100 |
| 06. März 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 20.293.300 |
| 05. März 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 20.567.900 |
| 04. März 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 17.135.600 |
| 01. März 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 11.307.600 |
| 29. Feb. 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7300 | 1,7300 | 13.780.000 |
| 28. Feb. 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 13.523.300 |
| 27. Feb. 2024 | 1,7500 | 1,8500 | 1,7400 | 1,8100 | 1,8100 | 17.317.400 |
| 26. Feb. 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 13.657.300 |
| 23. Feb. 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 20.911.500 |
| 22. Feb. 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 14.864.300 |
| 21. Feb. 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 17.472.000 |
| 20. Feb. 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 17.267.200 |
| 16. Feb. 2024 | 1,8400 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 20.380.600 |
| 15. Feb. 2024 | 1,8400 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 15.823.700 |
| 14. Feb. 2024 | 1,8200 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 21.726.600 |
| 13. Feb. 2024 | 1,8500 | 1,8600 | 1,7600 | 1,7700 | 1,7700 | 27.038.400 |
| 12. Feb. 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 18.182.100 |
| 09. Feb. 2024 | 1,9100 | 1,9500 | 1,8700 | 1,8800 | 1,8800 | 15.080.600 |
| 08. Feb. 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 15.790.900 |
| 07. Feb. 2024 | 1,9500 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 18.407.200 |
| 06. Feb. 2024 | 1,8300 | 1,9700 | 1,8000 | 1,9700 | 1,9700 | 26.169.700 |
| 05. Feb. 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 16.503.200 |
| 02. Feb. 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8800 | 1,8800 | 26.135.700 |
| 01. Feb. 2024 | 1,8400 | 2,0100 | 1,8400 | 1,9600 | 1,9600 | 28.183.400 |
| 31. Jan. 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 21.727.300 |
| 30. Jan. 2024 | 1,9400 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 11.734.200 |
| 29. Jan. 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 17.246.000 |
| 26. Jan. 2024 | 1,9800 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 12.952.800 |
| 25. Jan. 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 14.727.900 |
| 24. Jan. 2024 | 2,0500 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 17.860.100 |
| 23. Jan. 2024 | 2,0500 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 12.763.800 |
| 22. Jan. 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 15.071.500 |
| 19. Jan. 2024 | 1,9500 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 21.393.400 |
| 18. Jan. 2024 | 2,0800 | 2,1100 | 1,9400 | 1,9400 | 1,9400 | 22.699.100 |
| 17. Jan. 2024 | 2,0400 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 21.444.000 |
| 16. Jan. 2024 | 1,9200 | 2,1100 | 1,8900 | 2,0900 | 2,0900 | 38.976.100 |
| 12. Jan. 2024 | 1,9300 | 1,9700 | 1,8400 | 1,8700 | 1,8700 | 28.875.400 |
| 11. Jan. 2024 | 1,9700 | 2,0100 | 1,8500 | 1,9000 | 1,9000 | 35.939.500 |
| 10. Jan. 2024 | 2,1100 | 2,1100 | 1,9200 | 2,0000 | 2,0000 | 38.811.100 |
| 09. Jan. 2024 | 2,4700 | 2,5400 | 2,1000 | 2,1100 | 2,1100 | 58.630.200 |
| 08. Jan. 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3400 | 2,3400 | 27.976.300 |
| 05. Jan. 2024 | 2,2300 | 2,3700 | 2,2100 | 2,2800 | 2,2800 | 21.525.800 |
| 04. Jan. 2024 | 2,3300 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 27.077.600 |
| 03. Jan. 2024 | 2,1800 | 2,4300 | 2,1200 | 2,3000 | 2,3000 | 36.108.700 |
| 02. Jan. 2024 | 2,2700 | 2,4000 | 2,1900 | 2,2200 | 2,2200 | 24.755.100 |
| 29. Dez. 2023 | 2,4500 | 2,5000 | 2,2900 | 2,3000 | 2,3000 | 28.259.700 |
| 28. Dez. 2023 | 2,2600 | 2,5200 | 2,2100 | 2,4100 | 2,4100 | 35.749.400 |
| 27. Dez. 2023 | 2,3000 | 2,3900 | 2,2300 | 2,2400 | 2,2400 | 33.038.600 |
| 26. Dez. 2023 | 2,2600 | 2,3300 | 2,1300 | 2,2900 | 2,2900 | 28.897.600 |
| 22. Dez. 2023 | 2,0100 | 2,2900 | 2,0000 | 2,1900 | 2,1900 | 45.095.100 |
| 21. Dez. 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 23.350.700 |
| 20. Dez. 2023 | 2,0300 | 2,2600 | 1,9800 | 2,0100 | 2,0100 | 40.933.200 |
| 19. Dez. 2023 | 1,9900 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 15.428.400 |
| 18. Dez. 2023 | 2,0600 | 2,0600 | 1,9500 | 1,9800 | 1,9800 | 18.373.300 |
| 15. Dez. 2023 | 2,0700 | 2,1100 | 2,0000 | 2,0600 | 2,0600 | 20.611.700 |
| 14. Dez. 2023 | 1,9400 | 2,1100 | 1,9300 | 2,0600 | 2,0600 | 36.696.200 |
| 13. Dez. 2023 | 1,8000 | 1,9200 | 1,7500 | 1,9100 | 1,9100 | 20.077.700 |
| 12. Dez. 2023 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 12.859.200 |
| 11. Dez. 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 17.755.200 |
| 08. Dez. 2023 | 1,8600 | 1,9300 | 1,8300 | 1,9200 | 1,9200 | 14.496.200 |
| 07. Dez. 2023 | 1,8400 | 1,8700 | 1,7800 | 1,8600 | 1,8600 | 16.107.800 |
| 06. Dez. 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 12.656.600 |
| 05. Dez. 2023 | 2,0200 | 2,0900 | 1,8500 | 1,8700 | 1,8700 | 22.826.100 |
| 04. Dez. 2023 | 1,8900 | 2,0900 | 1,8900 | 2,0600 | 2,0600 | 23.704.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
