TLRY - Tilray Brands, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Juni 2023 | 1,6800 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 21.188.100 |
| 08. Juni 2023 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 23.608.000 |
| 07. Juni 2023 | 1,7900 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 20.954.100 |
| 06. Juni 2023 | 1,6900 | 1,7900 | 1,6600 | 1,7700 | 1,7700 | 15.238.500 |
| 05. Juni 2023 | 1,7500 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 15.641.400 |
| 02. Juni 2023 | 1,7500 | 1,8100 | 1,7100 | 1,7200 | 1,7200 | 21.246.600 |
| 01. Juni 2023 | 1,6800 | 1,7800 | 1,6300 | 1,7000 | 1,7000 | 26.101.500 |
| 31. Mai 2023 | 1,8200 | 1,8200 | 1,6600 | 1,6700 | 1,6700 | 29.268.300 |
| 30. Mai 2023 | 1,9300 | 1,9300 | 1,7800 | 1,8300 | 1,8300 | 28.001.300 |
| 26. Mai 2023 | 1,8300 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 51.165.800 |
| 25. Mai 2023 | 2,4400 | 2,4400 | 2,3200 | 2,3600 | 2,3600 | 12.293.900 |
| 24. Mai 2023 | 2,4500 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 6.084.900 |
| 23. Mai 2023 | 2,5100 | 2,5900 | 2,4300 | 2,4500 | 2,4500 | 6.353.200 |
| 22. Mai 2023 | 2,4100 | 2,6400 | 2,4100 | 2,5300 | 2,5300 | 12.682.600 |
| 19. Mai 2023 | 2,4300 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 6.517.900 |
| 18. Mai 2023 | 2,4000 | 2,5000 | 2,4000 | 2,4400 | 2,4400 | 7.270.900 |
| 17. Mai 2023 | 2,3800 | 2,4500 | 2,3200 | 2,4100 | 2,4100 | 8.873.100 |
| 16. Mai 2023 | 2,4200 | 2,4400 | 2,3400 | 2,3500 | 2,3500 | 6.865.400 |
| 15. Mai 2023 | 2,4300 | 2,4600 | 2,3500 | 2,4300 | 2,4300 | 9.236.900 |
| 12. Mai 2023 | 2,4600 | 2,5600 | 2,3700 | 2,4100 | 2,4100 | 8.167.000 |
| 11. Mai 2023 | 2,7500 | 2,7600 | 2,4100 | 2,4300 | 2,4300 | 17.731.400 |
| 10. Mai 2023 | 2,7800 | 2,8500 | 2,7200 | 2,7500 | 2,7500 | 9.751.000 |
| 09. Mai 2023 | 2,7000 | 2,8700 | 2,7000 | 2,7200 | 2,7200 | 11.308.200 |
| 08. Mai 2023 | 2,7500 | 2,7900 | 2,6600 | 2,7800 | 2,7800 | 10.527.200 |
| 05. Mai 2023 | 2,6500 | 2,8000 | 2,5900 | 2,7700 | 2,7700 | 18.649.500 |
| 04. Mai 2023 | 2,3700 | 2,6400 | 2,3500 | 2,5200 | 2,5200 | 15.465.100 |
| 03. Mai 2023 | 2,2800 | 2,4500 | 2,2600 | 2,3900 | 2,3900 | 11.566.900 |
| 02. Mai 2023 | 2,2700 | 2,3000 | 2,2000 | 2,2800 | 2,2800 | 7.151.100 |
| 01. Mai 2023 | 2,3400 | 2,3500 | 2,2400 | 2,2800 | 2,2800 | 7.373.000 |
| 28. Apr. 2023 | 2,4000 | 2,4300 | 2,3400 | 2,3500 | 2,3500 | 8.299.800 |
| 27. Apr. 2023 | 2,3200 | 2,4300 | 2,2900 | 2,3900 | 2,3900 | 19.100.900 |
| 26. Apr. 2023 | 2,2700 | 2,2700 | 2,1700 | 2,1800 | 2,1800 | 10.413.600 |
| 25. Apr. 2023 | 2,3400 | 2,3400 | 2,2300 | 2,2400 | 2,2400 | 8.246.700 |
| 24. Apr. 2023 | 2,3000 | 2,3700 | 2,2800 | 2,3500 | 2,3500 | 9.287.100 |
| 21. Apr. 2023 | 2,3500 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 7.319.600 |
| 20. Apr. 2023 | 2,4100 | 2,4400 | 2,3200 | 2,3500 | 2,3500 | 8.392.700 |
| 19. Apr. 2023 | 2,4400 | 2,4700 | 2,4000 | 2,4100 | 2,4100 | 5.226.800 |
| 18. Apr. 2023 | 2,5100 | 2,5300 | 2,4400 | 2,4700 | 2,4700 | 8.102.700 |
| 17. Apr. 2023 | 2,3800 | 2,5100 | 2,3600 | 2,5000 | 2,5000 | 11.011.700 |
| 14. Apr. 2023 | 2,4600 | 2,5400 | 2,3600 | 2,3700 | 2,3700 | 15.864.100 |
| 13. Apr. 2023 | 2,4800 | 2,5200 | 2,4300 | 2,4500 | 2,4500 | 11.269.600 |
| 12. Apr. 2023 | 2,5500 | 2,5800 | 2,4500 | 2,4600 | 2,4600 | 9.495.800 |
| 11. Apr. 2023 | 2,5800 | 2,6100 | 2,4600 | 2,5200 | 2,5200 | 22.452.400 |
| 10. Apr. 2023 | 2,6000 | 2,7700 | 2,5600 | 2,7400 | 2,7400 | 18.343.200 |
| 06. Apr. 2023 | 2,4800 | 2,6300 | 2,4200 | 2,6000 | 2,6000 | 11.187.700 |
| 05. Apr. 2023 | 2,4900 | 2,5200 | 2,4300 | 2,4400 | 2,4400 | 7.076.400 |
| 04. Apr. 2023 | 2,5700 | 2,5700 | 2,4800 | 2,4900 | 2,4900 | 6.209.700 |
| 03. Apr. 2023 | 2,5300 | 2,5800 | 2,5100 | 2,5400 | 2,5400 | 7.268.100 |
| 31. März 2023 | 2,5500 | 2,5900 | 2,5200 | 2,5300 | 2,5300 | 6.631.600 |
| 30. März 2023 | 2,6200 | 2,6200 | 2,5100 | 2,5200 | 2,5200 | 8.003.000 |
| 29. März 2023 | 2,5300 | 2,5900 | 2,5200 | 2,5800 | 2,5800 | 8.146.600 |
| 28. März 2023 | 2,5900 | 2,6000 | 2,4700 | 2,5000 | 2,5000 | 10.317.000 |
| 27. März 2023 | 2,6200 | 2,6400 | 2,5400 | 2,6100 | 2,6100 | 6.965.300 |
| 24. März 2023 | 2,5700 | 2,6400 | 2,5400 | 2,6200 | 2,6200 | 5.996.400 |
| 23. März 2023 | 2,6400 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 8.100.700 |
| 22. März 2023 | 2,6600 | 2,7300 | 2,5600 | 2,5700 | 2,5700 | 8.774.800 |
| 21. März 2023 | 2,4900 | 2,7300 | 2,4800 | 2,6600 | 2,6600 | 13.197.200 |
| 20. März 2023 | 2,6400 | 2,6400 | 2,4600 | 2,4800 | 2,4800 | 12.690.100 |
| 17. März 2023 | 2,5800 | 2,6600 | 2,5200 | 2,6100 | 2,6100 | 19.135.900 |
| 16. März 2023 | 2,3700 | 2,6800 | 2,3200 | 2,5800 | 2,5800 | 26.595.200 |
| 15. März 2023 | 2,3400 | 2,3900 | 2,2800 | 2,3600 | 2,3600 | 11.403.800 |
| 14. März 2023 | 2,5200 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 12.705.700 |
| 13. März 2023 | 2,3700 | 2,5300 | 2,3400 | 2,4400 | 2,4400 | 14.039.300 |
| 10. März 2023 | 2,5700 | 2,5700 | 2,4000 | 2,4200 | 2,4200 | 15.689.900 |
| 09. März 2023 | 2,5900 | 2,6600 | 2,5100 | 2,5300 | 2,5300 | 11.453.300 |
| 08. März 2023 | 2,6200 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 8.798.400 |
| 07. März 2023 | 2,7100 | 2,7200 | 2,6100 | 2,6200 | 2,6200 | 9.254.400 |
| 06. März 2023 | 2,8000 | 2,8100 | 2,6700 | 2,6900 | 2,6900 | 10.072.900 |
| 03. März 2023 | 2,7500 | 2,8100 | 2,7100 | 2,7700 | 2,7700 | 10.825.000 |
| 02. März 2023 | 2,7500 | 2,7600 | 2,7000 | 2,7100 | 2,7100 | 8.846.500 |
| 01. März 2023 | 2,8300 | 2,8300 | 2,7400 | 2,7500 | 2,7500 | 9.041.900 |
| 28. Feb. 2023 | 2,7600 | 2,8300 | 2,7400 | 2,8300 | 2,8300 | 10.003.700 |
| 27. Feb. 2023 | 2,8300 | 2,8600 | 2,7500 | 2,7600 | 2,7600 | 9.943.700 |
| 24. Feb. 2023 | 2,8300 | 2,8300 | 2,7800 | 2,8200 | 2,8200 | 10.475.600 |
| 23. Feb. 2023 | 2,8700 | 2,8900 | 2,7800 | 2,8700 | 2,8700 | 12.161.400 |
| 22. Feb. 2023 | 2,8400 | 2,8600 | 2,7600 | 2,8400 | 2,8400 | 12.465.600 |
| 21. Feb. 2023 | 2,9500 | 2,9800 | 2,7600 | 2,7800 | 2,7800 | 15.760.000 |
| 17. Feb. 2023 | 3,0200 | 3,0600 | 2,9500 | 3,0100 | 3,0100 | 12.259.500 |
| 16. Feb. 2023 | 3,0300 | 3,1300 | 3,0100 | 3,0500 | 3,0500 | 13.495.700 |
| 15. Feb. 2023 | 2,9600 | 3,1100 | 2,9100 | 3,0900 | 3,0900 | 15.949.900 |
| 14. Feb. 2023 | 2,8600 | 2,9800 | 2,8300 | 2,9700 | 2,9700 | 12.053.000 |
| 13. Feb. 2023 | 2,9000 | 2,9100 | 2,8100 | 2,8700 | 2,8700 | 10.834.500 |
| 10. Feb. 2023 | 2,9100 | 2,9400 | 2,7900 | 2,8400 | 2,8400 | 14.489.700 |
| 09. Feb. 2023 | 3,0800 | 3,0800 | 2,8200 | 2,8600 | 2,8600 | 19.427.100 |
| 08. Feb. 2023 | 3,1300 | 3,1700 | 3,0300 | 3,0300 | 3,0300 | 10.583.100 |
| 07. Feb. 2023 | 3,1800 | 3,2000 | 3,0200 | 3,1400 | 3,1400 | 20.418.700 |
| 06. Feb. 2023 | 3,2200 | 3,2600 | 3,1400 | 3,1900 | 3,1900 | 10.537.100 |
| 03. Feb. 2023 | 3,2400 | 3,3700 | 3,2000 | 3,2000 | 3,2000 | 15.391.700 |
| 02. Feb. 2023 | 3,4400 | 3,5900 | 3,3100 | 3,3500 | 3,3500 | 26.357.100 |
| 01. Feb. 2023 | 3,1700 | 3,3800 | 3,1200 | 3,3300 | 3,3300 | 23.954.000 |
| 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 | 24.760.900 |
| 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 | 17.331.200 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
