Deutsche Märkte schließen in 31 Minuten
DAX
15.486,68 +305,94 (+2,02%) Euro Stoxx 50
4.237,19 +65,75 (+1,58%) Dow Jones 30
34.032,13 -60,83 (-0,18%) Gold
1.940,10 -2,70 (-0,14%) EUR/USD
1,0940 -0,0054 (-0,4923%) BTC-EUR
21.827,19 +657,54 (+3,11%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 3,4400 | 3,5900 | 3,4200 | 3,5050 | 3,5050 | 10.635.513 |
| 01. Feb. 2023 | 3,1700 | 3,3800 | 3,1200 | 3,3300 | 3,3300 | 23.774.500 |
| 31. Jan. 2023 | 3,1400 | 3,2900 | 3,1000 | 3,2400 | 3,2400 | 16.386.900 |
| 30. Jan. 2023 | 3,1700 | 3,1900 | 3,0700 | 3,0800 | 3,0800 | 12.849.400 |
| 27. Jan. 2023 | 3,0400 | 3,3000 | 3,0100 | 3,2100 | 3,2100 | 24.724.900 |
| 26. Jan. 2023 | 3,1400 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 11.907.600 |
| 25. Jan. 2023 | 3,0900 | 3,1400 | 2,9900 | 3,1000 | 3,1000 | 11.303.600 |
| 24. Jan. 2023 | 3,1300 | 3,2000 | 3,0900 | 3,1100 | 3,1100 | 11.459.100 |
| 23. Jan. 2023 | 3,0700 | 3,2400 | 3,0600 | 3,1800 | 3,1800 | 20.469.900 |
| 20. Jan. 2023 | 2,9900 | 3,0700 | 2,9200 | 3,0500 | 3,0500 | 17.256.000 |
| 19. Jan. 2023 | 3,0300 | 3,0600 | 2,9000 | 2,9500 | 2,9500 | 17.316.900 |
| 18. Jan. 2023 | 3,2600 | 3,3600 | 3,0500 | 3,0700 | 3,0700 | 19.628.600 |
| 17. Jan. 2023 | 3,1900 | 3,2800 | 3,1200 | 3,2400 | 3,2400 | 19.775.600 |
| 13. Jan. 2023 | 3,2100 | 3,2900 | 3,1200 | 3,1700 | 3,1700 | 21.766.900 |
| 12. Jan. 2023 | 3,0500 | 3,3100 | 2,9500 | 3,2900 | 3,2900 | 24.552.600 |
| 11. Jan. 2023 | 2,8100 | 3,0400 | 2,7800 | 3,0400 | 3,0400 | 30.754.200 |
| 10. Jan. 2023 | 2,7400 | 2,8100 | 2,7000 | 2,7900 | 2,7900 | 13.199.800 |
| 09. Jan. 2023 | 2,8100 | 2,8800 | 2,6400 | 2,7600 | 2,7600 | 27.965.500 |
| 06. Jan. 2023 | 2,9700 | 2,9700 | 2,8400 | 2,9500 | 2,9500 | 14.472.200 |
| 05. Jan. 2023 | 2,8900 | 2,9500 | 2,8200 | 2,9400 | 2,9400 | 14.127.500 |
| 04. Jan. 2023 | 2,8000 | 2,9900 | 2,7500 | 2,9600 | 2,9600 | 19.297.600 |
| 03. Jan. 2023 | 2,7700 | 2,8700 | 2,7000 | 2,7500 | 2,7500 | 17.710.700 |
| 30. Dez. 2022 | 2,6300 | 2,7200 | 2,6200 | 2,6900 | 2,6900 | 11.993.200 |
| 29. Dez. 2022 | 2,6300 | 2,6900 | 2,5800 | 2,6800 | 2,6800 | 15.589.900 |
| 28. Dez. 2022 | 2,6500 | 2,7300 | 2,5200 | 2,5800 | 2,5800 | 16.899.400 |
| 27. Dez. 2022 | 2,7800 | 2,7800 | 2,6100 | 2,6300 | 2,6300 | 14.070.000 |
| 23. Dez. 2022 | 2,8000 | 2,8100 | 2,7100 | 2,7900 | 2,7900 | 12.166.100 |
| 22. Dez. 2022 | 2,8900 | 2,8900 | 2,6900 | 2,8000 | 2,8000 | 15.525.100 |
| 21. Dez. 2022 | 2,8800 | 2,9600 | 2,8100 | 2,9000 | 2,9000 | 13.787.500 |
| 20. Dez. 2022 | 2,9200 | 2,9500 | 2,7500 | 2,8300 | 2,8300 | 28.723.400 |
| 19. Dez. 2022 | 3,2200 | 3,2300 | 2,9600 | 2,9800 | 2,9800 | 21.737.500 |
| 16. Dez. 2022 | 3,3000 | 3,3300 | 3,1300 | 3,2600 | 3,2600 | 19.854.800 |
| 15. Dez. 2022 | 3,3500 | 3,3800 | 3,1500 | 3,2200 | 3,2200 | 20.287.500 |
| 14. Dez. 2022 | 3,5200 | 3,5400 | 3,3700 | 3,3900 | 3,3900 | 18.913.200 |
| 13. Dez. 2022 | 3,6900 | 3,7200 | 3,5000 | 3,5600 | 3,5600 | 19.918.800 |
| 12. Dez. 2022 | 3,4800 | 3,6500 | 3,4200 | 3,5400 | 3,5400 | 16.112.700 |
| 09. Dez. 2022 | 3,5800 | 3,6900 | 3,4600 | 3,4800 | 3,4800 | 23.936.600 |
| 08. Dez. 2022 | 3,8400 | 3,8500 | 3,5200 | 3,5700 | 3,5700 | 22.719.200 |
| 07. Dez. 2022 | 3,9800 | 4,0700 | 3,6700 | 3,7100 | 3,7100 | 29.414.500 |
| 06. Dez. 2022 | 4,6500 | 4,6800 | 3,9000 | 4,0600 | 4,0600 | 48.278.300 |
| 05. Dez. 2022 | 4,6600 | 5,1200 | 4,5000 | 4,6800 | 4,6800 | 62.802.900 |
| 02. Dez. 2022 | 4,0600 | 4,7200 | 4,0100 | 4,5800 | 4,5800 | 58.056.500 |
| 01. Dez. 2022 | 3,8600 | 4,1800 | 3,8200 | 4,1700 | 4,1700 | 21.012.900 |
| 30. Nov. 2022 | 3,7400 | 3,8700 | 3,6600 | 3,8700 | 3,8700 | 15.012.800 |
| 29. Nov. 2022 | 3,6900 | 3,8000 | 3,6800 | 3,7200 | 3,7200 | 9.192.300 |
| 28. Nov. 2022 | 3,8000 | 3,8800 | 3,6500 | 3,6500 | 3,6500 | 9.126.500 |
| 25. Nov. 2022 | 3,7500 | 3,8600 | 3,7300 | 3,8500 | 3,8500 | 6.840.400 |
| 23. Nov. 2022 | 3,6700 | 3,8400 | 3,6500 | 3,7800 | 3,7800 | 15.585.300 |
| 22. Nov. 2022 | 3,7800 | 3,7800 | 3,5900 | 3,6600 | 3,6600 | 13.326.100 |
| 21. Nov. 2022 | 3,8400 | 3,8800 | 3,6600 | 3,7400 | 3,7400 | 11.395.200 |
| 18. Nov. 2022 | 4,0800 | 4,1000 | 3,8400 | 3,8600 | 3,8600 | 13.908.000 |
| 17. Nov. 2022 | 4,0000 | 4,1500 | 3,9500 | 4,0700 | 4,0700 | 14.140.600 |
| 16. Nov. 2022 | 4,1400 | 4,2000 | 3,9200 | 4,0800 | 4,0800 | 24.491.800 |
| 15. Nov. 2022 | 4,2500 | 4,4400 | 4,1600 | 4,1900 | 4,1900 | 21.253.300 |
| 14. Nov. 2022 | 4,3900 | 4,4000 | 4,0500 | 4,1500 | 4,1500 | 33.599.700 |
| 11. Nov. 2022 | 3,9000 | 4,2500 | 3,8100 | 4,1800 | 4,1800 | 35.574.300 |
| 10. Nov. 2022 | 3,8400 | 3,9500 | 3,6900 | 3,8900 | 3,8900 | 29.531.800 |
| 09. Nov. 2022 | 3,7500 | 4,0400 | 3,5800 | 3,6200 | 3,6200 | 30.962.500 |
| 08. Nov. 2022 | 3,7600 | 3,9500 | 3,7200 | 3,8000 | 3,8000 | 17.622.500 |
| 07. Nov. 2022 | 3,8700 | 3,8900 | 3,6900 | 3,7600 | 3,7600 | 16.682.600 |
| 04. Nov. 2022 | 3,9500 | 3,9700 | 3,6500 | 3,8100 | 3,8100 | 20.230.000 |
| 03. Nov. 2022 | 3,5100 | 3,8800 | 3,4900 | 3,8200 | 3,8200 | 18.617.400 |
| 02. Nov. 2022 | 3,7900 | 3,9100 | 3,5800 | 3,5800 | 3,5800 | 24.229.600 |
| 01. Nov. 2022 | 3,9700 | 4,0400 | 3,7600 | 3,8200 | 3,8200 | 29.013.300 |
| 31. Okt. 2022 | 3,6000 | 4,1900 | 3,5700 | 4,0700 | 4,0700 | 53.085.300 |
| 28. Okt. 2022 | 3,5500 | 3,6500 | 3,4500 | 3,6300 | 3,6300 | 12.083.900 |
| 27. Okt. 2022 | 3,6600 | 3,7300 | 3,5200 | 3,5300 | 3,5300 | 14.493.200 |
| 26. Okt. 2022 | 3,4900 | 3,7800 | 3,4400 | 3,6700 | 3,6700 | 23.874.700 |
| 25. Okt. 2022 | 3,1900 | 3,6900 | 3,1900 | 3,5800 | 3,5800 | 37.851.600 |
| 24. Okt. 2022 | 3,3400 | 3,3400 | 3,1300 | 3,1600 | 3,1600 | 14.896.200 |
| 21. Okt. 2022 | 3,2900 | 3,4100 | 3,2100 | 3,3600 | 3,3600 | 11.778.500 |
| 20. Okt. 2022 | 3,2100 | 3,4600 | 3,1900 | 3,2800 | 3,2800 | 13.336.200 |
| 19. Okt. 2022 | 3,3500 | 3,4400 | 3,2400 | 3,2500 | 3,2500 | 12.590.000 |
| 18. Okt. 2022 | 3,4600 | 3,4900 | 3,3200 | 3,3800 | 3,3800 | 14.018.600 |
| 17. Okt. 2022 | 3,2300 | 3,5300 | 3,2300 | 3,3700 | 3,3700 | 24.818.100 |
| 14. Okt. 2022 | 3,2600 | 3,4000 | 3,1300 | 3,1400 | 3,1400 | 17.526.600 |
| 13. Okt. 2022 | 2,9100 | 3,2700 | 2,9100 | 3,2600 | 3,2600 | 22.985.700 |
| 12. Okt. 2022 | 2,9000 | 3,0800 | 2,8300 | 3,0800 | 3,0800 | 16.374.900 |
| 11. Okt. 2022 | 3,0400 | 3,1000 | 2,8400 | 2,9000 | 2,9000 | 23.875.200 |
| 10. Okt. 2022 | 3,1500 | 3,2800 | 3,0100 | 3,0700 | 3,0700 | 21.634.200 |
| 07. Okt. 2022 | 4,0600 | 4,0900 | 3,1300 | 3,1700 | 3,1700 | 118.925.000 |
| 06. Okt. 2022 | 2,9200 | 3,9300 | 2,8800 | 3,9000 | 3,9000 | 103.359.400 |
| 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 | 11.862.200 |
| 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 | 21.132.700 |
| 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 | 14.584.100 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
