Deutsche Märkte öffnen in 3 Stunden 49 Minuten
Nikkei 225
27.149,76 -161,54 (-0,59%) Dow Jones 30
29.926,94 -346,93 (-1,15%) BTC-EUR
20.415,92 -449,48 (-2,15%) CMC Crypto 200
455,55 -7,57 (-1,63%) Nasdaq Compositive
11.073,31 -75,33 (-0,68%) S&P 500
3.744,52 -38,76 (-1,02%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | 2,9200 | 3,9300 | 2,8800 | 3,9000 | 3,9000 | 95.967.100 |
| 05. Okt. 2022 | 2,9400 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 11.323.600 |
| 04. Okt. 2022 | 2,9500 | 3,0600 | 2,9300 | 3,0000 | 3,0000 | 15.913.400 |
| 03. Okt. 2022 | 2,7900 | 2,9000 | 2,7300 | 2,8700 | 2,8700 | 14.575.800 |
| 30. Sept. 2022 | 2,8400 | 2,9200 | 2,7500 | 2,7500 | 2,7500 | 11.770.600 |
| 29. Sept. 2022 | 2,9600 | 2,9700 | 2,8100 | 2,8600 | 2,8600 | 11.798.500 |
| 28. Sept. 2022 | 2,8300 | 3,0300 | 2,7900 | 3,0100 | 3,0100 | 14.257.900 |
| 27. Sept. 2022 | 2,7900 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 17.735.700 |
| 26. Sept. 2022 | 2,7000 | 2,9400 | 2,6700 | 2,7000 | 2,7000 | 19.229.200 |
| 23. Sept. 2022 | 2,7500 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 21.019.000 |
| 22. Sept. 2022 | 2,9900 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 21.214.600 |
| 21. Sept. 2022 | 3,1000 | 3,1400 | 2,9800 | 2,9800 | 2,9800 | 19.437.400 |
| 20. Sept. 2022 | 3,1600 | 3,2100 | 3,0800 | 3,0800 | 3,0800 | 12.245.100 |
| 19. Sept. 2022 | 3,1800 | 3,2300 | 3,1200 | 3,2200 | 3,2200 | 10.885.600 |
| 16. Sept. 2022 | 3,3300 | 3,3400 | 3,1700 | 3,1900 | 3,1900 | 14.513.700 |
| 15. Sept. 2022 | 3,3600 | 3,5200 | 3,3300 | 3,3900 | 3,3900 | 16.737.100 |
| 14. Sept. 2022 | 3,3000 | 3,3900 | 3,2700 | 3,3800 | 3,3800 | 10.032.800 |
| 13. Sept. 2022 | 3,3400 | 3,4100 | 3,3000 | 3,3200 | 3,3200 | 14.507.800 |
| 12. Sept. 2022 | 3,4200 | 3,5300 | 3,3700 | 3,4900 | 3,4900 | 14.253.400 |
| 09. Sept. 2022 | 3,3500 | 3,4900 | 3,3300 | 3,4000 | 3,4000 | 18.718.600 |
| 08. Sept. 2022 | 3,1800 | 3,3000 | 3,1200 | 3,3000 | 3,3000 | 18.047.300 |
| 07. Sept. 2022 | 3,1800 | 3,3200 | 3,1400 | 3,2200 | 3,2200 | 26.637.100 |
| 06. Sept. 2022 | 3,4100 | 3,4100 | 3,1600 | 3,1700 | 3,1700 | 23.649.800 |
| 02. Sept. 2022 | 3,6800 | 3,6800 | 3,3500 | 3,3600 | 3,3600 | 22.799.700 |
| 01. Sept. 2022 | 3,7300 | 3,7700 | 3,5100 | 3,5800 | 3,5800 | 17.013.200 |
| 31. Aug. 2022 | 3,7700 | 3,8300 | 3,6900 | 3,8000 | 3,8000 | 15.377.000 |
| 30. Aug. 2022 | 3,9500 | 3,9600 | 3,6900 | 3,7300 | 3,7300 | 17.028.300 |
| 29. Aug. 2022 | 3,7800 | 4,0000 | 3,7100 | 3,8900 | 3,8900 | 17.979.400 |
| 26. Aug. 2022 | 4,0600 | 4,0800 | 3,8000 | 3,8300 | 3,8300 | 21.520.100 |
| 25. Aug. 2022 | 3,8200 | 4,1900 | 3,7600 | 4,1200 | 4,1200 | 35.868.400 |
| 24. Aug. 2022 | 3,6200 | 3,8100 | 3,5400 | 3,7600 | 3,7600 | 19.850.000 |
| 23. Aug. 2022 | 3,6200 | 3,6900 | 3,5200 | 3,5800 | 3,5800 | 15.152.900 |
| 22. Aug. 2022 | 3,6600 | 3,6600 | 3,5100 | 3,5400 | 3,5400 | 21.924.800 |
| 19. Aug. 2022 | 3,9100 | 3,9800 | 3,7100 | 3,7400 | 3,7400 | 24.832.200 |
| 18. Aug. 2022 | 4,0900 | 4,1100 | 3,9200 | 4,0300 | 4,0300 | 19.964.200 |
| 17. Aug. 2022 | 4,2000 | 4,5200 | 4,0500 | 4,0600 | 4,0600 | 46.225.300 |
| 16. Aug. 2022 | 4,3300 | 4,4800 | 4,1200 | 4,2000 | 4,2000 | 43.558.100 |
| 15. Aug. 2022 | 4,0000 | 4,3800 | 3,9900 | 4,2900 | 4,2900 | 41.284.800 |
| 12. Aug. 2022 | 3,9600 | 4,0600 | 3,8300 | 4,0300 | 4,0300 | 23.529.400 |
| 11. Aug. 2022 | 4,1800 | 4,2700 | 3,8500 | 3,8500 | 3,8500 | 28.716.800 |
| 10. Aug. 2022 | 4,0000 | 4,1300 | 3,8400 | 4,0600 | 4,0600 | 30.106.100 |
| 09. Aug. 2022 | 4,1700 | 4,2200 | 3,8200 | 3,8400 | 3,8400 | 32.014.400 |
| 08. Aug. 2022 | 3,9300 | 4,4300 | 3,9000 | 4,3000 | 4,3000 | 48.097.500 |
| 05. Aug. 2022 | 3,8800 | 4,0200 | 3,8000 | 3,9000 | 3,9000 | 24.705.500 |
| 04. Aug. 2022 | 3,8300 | 4,1400 | 3,7900 | 4,0300 | 4,0300 | 28.701.000 |
| 03. Aug. 2022 | 3,9700 | 4,0500 | 3,8000 | 3,8800 | 3,8800 | 25.686.800 |
| 02. Aug. 2022 | 3,4200 | 3,9500 | 3,3700 | 3,9000 | 3,9000 | 36.341.700 |
| 01. Aug. 2022 | 3,5500 | 3,5900 | 3,4100 | 3,4200 | 3,4200 | 20.665.500 |
| 29. Juli 2022 | 3,4800 | 3,6700 | 3,4100 | 3,6500 | 3,6500 | 23.686.800 |
| 28. Juli 2022 | 3,3000 | 3,6600 | 3,2800 | 3,6500 | 3,6500 | 38.507.900 |
| 27. Juli 2022 | 3,4400 | 3,4500 | 3,1700 | 3,2600 | 3,2600 | 32.419.700 |
| 26. Juli 2022 | 3,4900 | 3,5800 | 3,3600 | 3,3800 | 3,3800 | 19.538.400 |
| 25. Juli 2022 | 3,5400 | 3,6500 | 3,3700 | 3,5400 | 3,5400 | 22.597.800 |
| 22. Juli 2022 | 3,7300 | 3,7500 | 3,4600 | 3,5000 | 3,5000 | 24.532.400 |
| 21. Juli 2022 | 4,1200 | 4,1600 | 3,7200 | 3,7500 | 3,7500 | 52.847.600 |
| 20. Juli 2022 | 3,5500 | 4,0900 | 3,5300 | 3,9400 | 3,9400 | 64.501.400 |
| 19. Juli 2022 | 3,4300 | 3,6700 | 3,3100 | 3,5600 | 3,5600 | 40.156.300 |
| 18. Juli 2022 | 3,3700 | 3,6500 | 3,3100 | 3,4000 | 3,4000 | 36.298.800 |
| 15. Juli 2022 | 3,6400 | 3,7200 | 3,2600 | 3,3000 | 3,3000 | 36.462.700 |
| 14. Juli 2022 | 3,1700 | 3,8100 | 3,0800 | 3,6900 | 3,6900 | 64.050.800 |
| 13. Juli 2022 | 3,1700 | 3,2600 | 3,1100 | 3,2200 | 3,2200 | 12.552.900 |
| 12. Juli 2022 | 3,1800 | 3,3000 | 3,1300 | 3,2200 | 3,2200 | 13.342.200 |
| 11. Juli 2022 | 3,3800 | 3,4500 | 3,1500 | 3,1500 | 3,1500 | 12.988.500 |
| 08. Juli 2022 | 3,4900 | 3,6200 | 3,4100 | 3,4200 | 3,4200 | 15.573.900 |
| 07. Juli 2022 | 3,4700 | 3,5900 | 3,3800 | 3,5800 | 3,5800 | 15.944.500 |
| 06. Juli 2022 | 3,2200 | 3,5400 | 3,2200 | 3,5000 | 3,5000 | 21.705.200 |
| 05. Juli 2022 | 3,0800 | 3,2400 | 3,0000 | 3,2400 | 3,2400 | 18.074.900 |
| 01. Juli 2022 | 3,1200 | 3,2200 | 3,0600 | 3,1500 | 3,1500 | 12.409.100 |
| 30. Juni 2022 | 3,2600 | 3,2700 | 3,0700 | 3,1200 | 3,1200 | 23.981.700 |
| 29. Juni 2022 | 3,4200 | 3,4200 | 3,2700 | 3,3100 | 3,3100 | 11.043.300 |
| 28. Juni 2022 | 3,6600 | 3,7200 | 3,4100 | 3,4400 | 3,4400 | 17.771.300 |
| 27. Juni 2022 | 3,6300 | 3,6800 | 3,5100 | 3,6400 | 3,6400 | 12.514.900 |
| 24. Juni 2022 | 3,6500 | 3,7200 | 3,5100 | 3,6100 | 3,6100 | 21.919.100 |
| 23. Juni 2022 | 3,2300 | 3,5800 | 3,1400 | 3,5800 | 3,5800 | 26.401.000 |
| 22. Juni 2022 | 3,2000 | 3,3500 | 3,1900 | 3,2100 | 3,2100 | 15.014.600 |
| 21. Juni 2022 | 3,3000 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 14.347.400 |
| 17. Juni 2022 | 3,1000 | 3,2900 | 3,0800 | 3,2000 | 3,2000 | 18.003.900 |
| 16. Juni 2022 | 3,1100 | 3,1400 | 3,0200 | 3,1100 | 3,1100 | 20.402.400 |
| 15. Juni 2022 | 3,1900 | 3,2600 | 3,0400 | 3,2000 | 3,2000 | 30.640.800 |
| 14. Juni 2022 | 3,1500 | 3,3200 | 3,1000 | 3,1600 | 3,1600 | 21.306.000 |
| 13. Juni 2022 | 3,2100 | 3,3300 | 3,1100 | 3,1200 | 3,1200 | 27.294.000 |
| 10. Juni 2022 | 3,5300 | 3,5700 | 3,3700 | 3,3800 | 3,3800 | 27.041.700 |
| 09. Juni 2022 | 3,8700 | 3,8900 | 3,6300 | 3,6300 | 3,6300 | 28.872.500 |
| 08. Juni 2022 | 4,0000 | 4,1100 | 3,8800 | 3,9000 | 3,9000 | 25.811.400 |
| 07. Juni 2022 | 3,9500 | 4,0600 | 3,9100 | 4,0300 | 4,0300 | 23.198.600 |
| 06. Juni 2022 | 4,2600 | 4,3000 | 3,9500 | 3,9600 | 3,9600 | 31.186.300 |
| 03. Juni 2022 | 4,3600 | 4,4100 | 4,1500 | 4,2000 | 4,2000 | 17.549.000 |
| 02. Juni 2022 | 4,1800 | 4,5300 | 4,1500 | 4,4400 | 4,4400 | 24.707.000 |
| 01. Juni 2022 | 4,5000 | 4,5400 | 4,1600 | 4,1800 | 4,1800 | 22.864.900 |
| 31. Mai 2022 | 4,5200 | 4,6000 | 4,3700 | 4,4900 | 4,4900 | 19.970.400 |
| 27. Mai 2022 | 4,6100 | 4,6800 | 4,3400 | 4,5500 | 4,5500 | 30.423.000 |
| 26. Mai 2022 | 4,3900 | 4,7500 | 4,3500 | 4,6600 | 4,6600 | 17.103.500 |
| 25. Mai 2022 | 4,2800 | 4,4700 | 4,2600 | 4,4200 | 4,4200 | 17.127.100 |
| 24. Mai 2022 | 4,4000 | 4,4300 | 4,2400 | 4,2600 | 4,2600 | 14.462.500 |
| 23. Mai 2022 | 4,7400 | 4,7500 | 4,4500 | 4,4900 | 4,4900 | 19.350.600 |
| 20. Mai 2022 | 4,9300 | 4,9600 | 4,5500 | 4,7200 | 4,7200 | 20.280.500 |
| 19. Mai 2022 | 4,7800 | 4,9700 | 4,6900 | 4,8600 | 4,8600 | 21.098.700 |
| 18. Mai 2022 | 5,0100 | 5,1700 | 4,7600 | 4,7900 | 4,7900 | 23.769.100 |
| 17. Mai 2022 | 4,9800 | 5,1700 | 4,8900 | 5,1400 | 5,1400 | 25.498.100 |
| 16. Mai 2022 | 4,5900 | 5,0700 | 4,4700 | 4,8800 | 4,8800 | 33.265.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
