Deutsche Märkte geschlossen

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,8950-0,0150 (-0,79%)
Ab 11:47AM EDT. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20241,91001,92001,88001,89501,89506.732.552
21. Mai 20241,94001,96001,90001,91001,910012.965.300
20. Mai 20242,00002,01001,89001,94001,940026.974.400
17. Mai 20242,06002,08001,95001,98001,980052.421.100
16. Mai 20242,04002,23001,98002,12002,120065.262.200
15. Mai 20242,12002,15002,03002,07002,070018.884.200
14. Mai 20242,21002,31002,07002,09002,090059.363.400
13. Mai 20241,95002,12001,95001,99001,990019.828.400
10. Mai 20241,99002,03001,92001,93001,930014.859.500
09. Mai 20241,96002,03001,91001,98001,980020.737.900
08. Mai 20241,96002,00001,93001,95001,950017.118.400
07. Mai 20242,03002,08001,98001,98001,980023.305.100
06. Mai 20242,14002,22002,04002,05002,050032.689.900
03. Mai 20242,05002,17002,04002,10002,100031.589.600
02. Mai 20242,06002,20002,01002,02002,020038.034.000
01. Mai 20242,29002,34001,96002,02002,020093.648.800
30. Apr. 20241,78002,52001,74002,47002,4700154.327.000
29. Apr. 20241,80001,85001,76001,77001,770016.919.600
26. Apr. 20241,77001,85001,75001,78001,780020.427.400
25. Apr. 20241,79001,80001,74001,75001,750018.404.500
24. Apr. 20241,83001,85001,78001,84001,840017.933.200
23. Apr. 20241,72001,87001,71001,84001,840025.194.400
22. Apr. 20241,75001,77001,65001,72001,720022.870.400
19. Apr. 20241,71001,76001,70001,73001,730020.533.600
18. Apr. 20241,75001,79001,69001,72001,720030.521.600
17. Apr. 20241,85001,88001,70001,72001,720040.091.200
16. Apr. 20241,76001,89001,75001,83001,830038.554.700
15. Apr. 20241,84001,87001,76001,78001,780032.565.200
12. Apr. 20241,89001,97001,78001,82001,820036.372.700
11. Apr. 20242,03002,03001,87001,90001,900042.051.500
10. Apr. 20241,97002,17001,96002,02002,020034.913.100
09. Apr. 20242,12002,25002,00002,06002,060080.329.900
08. Apr. 20242,59002,77002,54002,59002,590038.801.100
05. Apr. 20242,61002,74002,49002,60002,600039.620.000
04. Apr. 20242,95002,97002,63002,68002,680082.430.300
03. Apr. 20242,41002,85002,35002,85002,850075.019.800
02. Apr. 20242,41002,57002,37002,41002,410043.468.200
01. Apr. 20242,44002,48002,33002,43002,430035.788.000
28. März 20242,48002,64002,40002,47002,470051.923.700
27. März 20242,33002,53002,24002,48002,480061.091.600
26. März 20242,09002,46002,07002,31002,310070.707.100
25. März 20242,31002,37002,11002,15002,150053.809.400
22. März 20241,98002,37001,94002,31002,310095.662.500
21. März 20241,96002,02001,91001,95001,950026.251.100
20. März 20241,96002,02001,88001,98001,980037.636.300
19. März 20241,87001,96001,80001,92001,920031.023.500
18. März 20241,82002,04001,74001,92001,920063.746.600
15. März 20241,63001,74001,61001,73001,730022.808.800
14. März 20241,67001,68001,60001,60001,600011.860.100
13. März 20241,68001,71001,66001,67001,67007.708.800
12. März 20241,68001,71001,66001,68001,68008.415.100
11. März 20241,69001,73001,67001,67001,670010.327.500
08. März 20241,67001,77001,66001,70001,700023.610.300
07. März 20241,64001,67001,60001,64001,640017.575.100
06. März 20241,66001,70001,63001,63001,630020.293.300
05. März 20241,68001,69001,63001,65001,650020.567.900
04. März 20241,73001,74001,67001,70001,700017.135.600
01. März 20241,76001,76001,71001,73001,730011.307.600
29. Feb. 20241,76001,78001,72001,73001,730013.780.000
28. Feb. 20241,80001,81001,75001,75001,750013.523.300
27. Feb. 20241,75001,85001,74001,81001,810017.317.400
26. Feb. 20241,74001,78001,71001,74001,740013.657.300
23. Feb. 20241,80001,81001,71001,76001,760020.911.500
22. Feb. 20241,79001,81001,75001,79001,790014.864.300
21. Feb. 20241,80001,81001,75001,78001,780017.472.000
20. Feb. 20241,91001,91001,80001,80001,800017.267.200
16. Feb. 20241,84001,92001,81001,92001,920020.380.600
15. Feb. 20241,84001,89001,82001,85001,850015.823.700
14. Feb. 20241,82001,85001,75001,84001,840021.726.600
13. Feb. 20241,85001,86001,76001,77001,770027.038.400
12. Feb. 20241,88001,92001,85001,89001,890018.182.100
09. Feb. 20241,91001,95001,87001,88001,880015.080.600
08. Feb. 20241,91001,92001,87001,89001,890015.790.900
07. Feb. 20241,95001,95001,87001,89001,890018.407.200
06. Feb. 20241,83001,97001,80001,97001,970026.169.700
05. Feb. 20241,88001,90001,81001,81001,810016.503.200
02. Feb. 20241,95001,97001,85001,88001,880026.135.700
01. Feb. 20241,84002,01001,84001,96001,960028.183.400
31. Jan. 20241,90001,91001,82001,83001,830021.727.300
30. Jan. 20241,94001,96001,90001,90001,900011.734.200
29. Jan. 20241,91001,98001,86001,96001,960017.246.000
26. Jan. 20241,98002,01001,91001,91001,910012.952.800
25. Jan. 20241,99002,02001,95001,99001,990014.727.900
24. Jan. 20242,05002,06001,95001,97001,970017.860.100
23. Jan. 20242,05002,09002,00002,03002,030012.763.800
22. Jan. 20241,99002,08001,98002,03002,030015.071.500
19. Jan. 20241,95002,00001,89002,00002,000021.393.400
18. Jan. 20242,08002,11001,94001,94001,940022.699.100
17. Jan. 20242,04002,12002,01002,06002,060021.444.000
16. Jan. 20241,92002,11001,89002,09002,090038.976.100
12. Jan. 20241,93001,97001,84001,87001,870028.875.400
11. Jan. 20241,97002,01001,85001,90001,900035.939.500
10. Jan. 20242,11002,11001,92002,00002,000038.811.100
09. Jan. 20242,47002,54002,10002,11002,110058.630.200
08. Jan. 20242,31002,38002,25002,34002,340027.976.300
05. Jan. 20242,23002,37002,21002,28002,280021.525.800
04. Jan. 20242,33002,33002,20002,29002,290027.077.600
03. Jan. 20242,18002,43002,12002,30002,300036.108.700
02. Jan. 20242,27002,40002,19002,22002,220024.755.100
29. Dez. 20232,45002,50002,29002,30002,300028.259.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...