Deutsche Märkte öffnen in 3 Stunden 49 Minuten

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9000+0,9200 (+30,87%)
Börsenschluss: 04:00PM EDT
4,1700 +0,27 (+6,92%)
Nachbörse: 07:59PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20222,92003,93002,88003,90003,900095.967.100
05. Okt. 20222,94002,99002,83002,98002,980011.323.600
04. Okt. 20222,95003,06002,93003,00003,000015.913.400
03. Okt. 20222,79002,90002,73002,87002,870014.575.800
30. Sept. 20222,84002,92002,75002,75002,750011.770.600
29. Sept. 20222,96002,97002,81002,86002,860011.798.500
28. Sept. 20222,83003,03002,79003,01003,010014.257.900
27. Sept. 20222,79002,88002,72002,80002,800017.735.700
26. Sept. 20222,70002,94002,67002,70002,700019.229.200
23. Sept. 20222,75002,78002,65002,72002,720021.019.000
22. Sept. 20222,99003,00002,80002,80002,800021.214.600
21. Sept. 20223,10003,14002,98002,98002,980019.437.400
20. Sept. 20223,16003,21003,08003,08003,080012.245.100
19. Sept. 20223,18003,23003,12003,22003,220010.885.600
16. Sept. 20223,33003,34003,17003,19003,190014.513.700
15. Sept. 20223,36003,52003,33003,39003,390016.737.100
14. Sept. 20223,30003,39003,27003,38003,380010.032.800
13. Sept. 20223,34003,41003,30003,32003,320014.507.800
12. Sept. 20223,42003,53003,37003,49003,490014.253.400
09. Sept. 20223,35003,49003,33003,40003,400018.718.600
08. Sept. 20223,18003,30003,12003,30003,300018.047.300
07. Sept. 20223,18003,32003,14003,22003,220026.637.100
06. Sept. 20223,41003,41003,16003,17003,170023.649.800
02. Sept. 20223,68003,68003,35003,36003,360022.799.700
01. Sept. 20223,73003,77003,51003,58003,580017.013.200
31. Aug. 20223,77003,83003,69003,80003,800015.377.000
30. Aug. 20223,95003,96003,69003,73003,730017.028.300
29. Aug. 20223,78004,00003,71003,89003,890017.979.400
26. Aug. 20224,06004,08003,80003,83003,830021.520.100
25. Aug. 20223,82004,19003,76004,12004,120035.868.400
24. Aug. 20223,62003,81003,54003,76003,760019.850.000
23. Aug. 20223,62003,69003,52003,58003,580015.152.900
22. Aug. 20223,66003,66003,51003,54003,540021.924.800
19. Aug. 20223,91003,98003,71003,74003,740024.832.200
18. Aug. 20224,09004,11003,92004,03004,030019.964.200
17. Aug. 20224,20004,52004,05004,06004,060046.225.300
16. Aug. 20224,33004,48004,12004,20004,200043.558.100
15. Aug. 20224,00004,38003,99004,29004,290041.284.800
12. Aug. 20223,96004,06003,83004,03004,030023.529.400
11. Aug. 20224,18004,27003,85003,85003,850028.716.800
10. Aug. 20224,00004,13003,84004,06004,060030.106.100
09. Aug. 20224,17004,22003,82003,84003,840032.014.400
08. Aug. 20223,93004,43003,90004,30004,300048.097.500
05. Aug. 20223,88004,02003,80003,90003,900024.705.500
04. Aug. 20223,83004,14003,79004,03004,030028.701.000
03. Aug. 20223,97004,05003,80003,88003,880025.686.800
02. Aug. 20223,42003,95003,37003,90003,900036.341.700
01. Aug. 20223,55003,59003,41003,42003,420020.665.500
29. Juli 20223,48003,67003,41003,65003,650023.686.800
28. Juli 20223,30003,66003,28003,65003,650038.507.900
27. Juli 20223,44003,45003,17003,26003,260032.419.700
26. Juli 20223,49003,58003,36003,38003,380019.538.400
25. Juli 20223,54003,65003,37003,54003,540022.597.800
22. Juli 20223,73003,75003,46003,50003,500024.532.400
21. Juli 20224,12004,16003,72003,75003,750052.847.600
20. Juli 20223,55004,09003,53003,94003,940064.501.400
19. Juli 20223,43003,67003,31003,56003,560040.156.300
18. Juli 20223,37003,65003,31003,40003,400036.298.800
15. Juli 20223,64003,72003,26003,30003,300036.462.700
14. Juli 20223,17003,81003,08003,69003,690064.050.800
13. Juli 20223,17003,26003,11003,22003,220012.552.900
12. Juli 20223,18003,30003,13003,22003,220013.342.200
11. Juli 20223,38003,45003,15003,15003,150012.988.500
08. Juli 20223,49003,62003,41003,42003,420015.573.900
07. Juli 20223,47003,59003,38003,58003,580015.944.500
06. Juli 20223,22003,54003,22003,50003,500021.705.200
05. Juli 20223,08003,24003,00003,24003,240018.074.900
01. Juli 20223,12003,22003,06003,15003,150012.409.100
30. Juni 20223,26003,27003,07003,12003,120023.981.700
29. Juni 20223,42003,42003,27003,31003,310011.043.300
28. Juni 20223,66003,72003,41003,44003,440017.771.300
27. Juni 20223,63003,68003,51003,64003,640012.514.900
24. Juni 20223,65003,72003,51003,61003,610021.919.100
23. Juni 20223,23003,58003,14003,58003,580026.401.000
22. Juni 20223,20003,35003,19003,21003,210015.014.600
21. Juni 20223,30003,37003,25003,27003,270014.347.400
17. Juni 20223,10003,29003,08003,20003,200018.003.900
16. Juni 20223,11003,14003,02003,11003,110020.402.400
15. Juni 20223,19003,26003,04003,20003,200030.640.800
14. Juni 20223,15003,32003,10003,16003,160021.306.000
13. Juni 20223,21003,33003,11003,12003,120027.294.000
10. Juni 20223,53003,57003,37003,38003,380027.041.700
09. Juni 20223,87003,89003,63003,63003,630028.872.500
08. Juni 20224,00004,11003,88003,90003,900025.811.400
07. Juni 20223,95004,06003,91004,03004,030023.198.600
06. Juni 20224,26004,30003,95003,96003,960031.186.300
03. Juni 20224,36004,41004,15004,20004,200017.549.000
02. Juni 20224,18004,53004,15004,44004,440024.707.000
01. Juni 20224,50004,54004,16004,18004,180022.864.900
31. Mai 20224,52004,60004,37004,49004,490019.970.400
27. Mai 20224,61004,68004,34004,55004,550030.423.000
26. Mai 20224,39004,75004,35004,66004,660017.103.500
25. Mai 20224,28004,47004,26004,42004,420017.127.100
24. Mai 20224,40004,43004,24004,26004,260014.462.500
23. Mai 20224,74004,75004,45004,49004,490019.350.600
20. Mai 20224,93004,96004,55004,72004,720020.280.500
19. Mai 20224,78004,97004,69004,86004,860021.098.700
18. Mai 20225,01005,17004,76004,79004,790023.769.100
17. Mai 20224,98005,17004,89005,14005,140025.498.100
16. Mai 20224,59005,07004,47004,88004,880033.265.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...