TLRY - Tilray Brands, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 20231,68001,68001,58001,59001,590021.188.100
08. Juni 20231,73001,73001,65001,67001,670023.608.000
07. Juni 20231,79001,83001,70001,73001,730020.954.100
06. Juni 20231,69001,79001,66001,77001,770015.238.500
05. Juni 20231,75001,75001,64001,69001,690015.641.400
02. Juni 20231,75001,81001,71001,72001,720021.246.600
01. Juni 20231,68001,78001,63001,70001,700026.101.500
31. Mai 20231,82001,82001,66001,67001,670029.268.300
30. Mai 20231,93001,93001,78001,83001,830028.001.300
26. Mai 20231,83001,90001,82001,86001,860051.165.800
25. Mai 20232,44002,44002,32002,36002,360012.293.900
24. Mai 20232,45002,45002,36002,42002,42006.084.900
23. Mai 20232,51002,59002,43002,45002,45006.353.200
22. Mai 20232,41002,64002,41002,53002,530012.682.600
19. Mai 20232,43002,50002,40002,41002,41006.517.900
18. Mai 20232,40002,50002,40002,44002,44007.270.900
17. Mai 20232,38002,45002,32002,41002,41008.873.100
16. Mai 20232,42002,44002,34002,35002,35006.865.400
15. Mai 20232,43002,46002,35002,43002,43009.236.900
12. Mai 20232,46002,56002,37002,41002,41008.167.000
11. Mai 20232,75002,76002,41002,43002,430017.731.400
10. Mai 20232,78002,85002,72002,75002,75009.751.000
09. Mai 20232,70002,87002,70002,72002,720011.308.200
08. Mai 20232,75002,79002,66002,78002,780010.527.200
05. Mai 20232,65002,80002,59002,77002,770018.649.500
04. Mai 20232,37002,64002,35002,52002,520015.465.100
03. Mai 20232,28002,45002,26002,39002,390011.566.900
02. Mai 20232,27002,30002,20002,28002,28007.151.100
01. Mai 20232,34002,35002,24002,28002,28007.373.000
28. Apr. 20232,40002,43002,34002,35002,35008.299.800
27. Apr. 20232,32002,43002,29002,39002,390019.100.900
26. Apr. 20232,27002,27002,17002,18002,180010.413.600
25. Apr. 20232,34002,34002,23002,24002,24008.246.700
24. Apr. 20232,30002,37002,28002,35002,35009.287.100
21. Apr. 20232,35002,38002,30002,30002,30007.319.600
20. Apr. 20232,41002,44002,32002,35002,35008.392.700
19. Apr. 20232,44002,47002,40002,41002,41005.226.800
18. Apr. 20232,51002,53002,44002,47002,47008.102.700
17. Apr. 20232,38002,51002,36002,50002,500011.011.700
14. Apr. 20232,46002,54002,36002,37002,370015.864.100
13. Apr. 20232,48002,52002,43002,45002,450011.269.600
12. Apr. 20232,55002,58002,45002,46002,46009.495.800
11. Apr. 20232,58002,61002,46002,52002,520022.452.400
10. Apr. 20232,60002,77002,56002,74002,740018.343.200
06. Apr. 20232,48002,63002,42002,60002,600011.187.700
05. Apr. 20232,49002,52002,43002,44002,44007.076.400
04. Apr. 20232,57002,57002,48002,49002,49006.209.700
03. Apr. 20232,53002,58002,51002,54002,54007.268.100
31. März 20232,55002,59002,52002,53002,53006.631.600
30. März 20232,62002,62002,51002,52002,52008.003.000
29. März 20232,53002,59002,52002,58002,58008.146.600
28. März 20232,59002,60002,47002,50002,500010.317.000
27. März 20232,62002,64002,54002,61002,61006.965.300
24. März 20232,57002,64002,54002,62002,62005.996.400
23. März 20232,64002,71002,56002,61002,61008.100.700
22. März 20232,66002,73002,56002,57002,57008.774.800
21. März 20232,49002,73002,48002,66002,660013.197.200
20. März 20232,64002,64002,46002,48002,480012.690.100
17. März 20232,58002,66002,52002,61002,610019.135.900
16. März 20232,37002,68002,32002,58002,580026.595.200
15. März 20232,34002,39002,28002,36002,360011.403.800
14. März 20232,52002,53002,38002,40002,400012.705.700
13. März 20232,37002,53002,34002,44002,440014.039.300
10. März 20232,57002,57002,40002,42002,420015.689.900
09. März 20232,59002,66002,51002,53002,530011.453.300
08. März 20232,62002,62002,57002,59002,59008.798.400
07. März 20232,71002,72002,61002,62002,62009.254.400
06. März 20232,80002,81002,67002,69002,690010.072.900
03. März 20232,75002,81002,71002,77002,770010.825.000
02. März 20232,75002,76002,70002,71002,71008.846.500
01. März 20232,83002,83002,74002,75002,75009.041.900
28. Feb. 20232,76002,83002,74002,83002,830010.003.700
27. Feb. 20232,83002,86002,75002,76002,76009.943.700
24. Feb. 20232,83002,83002,78002,82002,820010.475.600
23. Feb. 20232,87002,89002,78002,87002,870012.161.400
22. Feb. 20232,84002,86002,76002,84002,840012.465.600
21. Feb. 20232,95002,98002,76002,78002,780015.760.000
17. Feb. 20233,02003,06002,95003,01003,010012.259.500
16. Feb. 20233,03003,13003,01003,05003,050013.495.700
15. Feb. 20232,96003,11002,91003,09003,090015.949.900
14. Feb. 20232,86002,98002,83002,97002,970012.053.000
13. Feb. 20232,90002,91002,81002,87002,870010.834.500
10. Feb. 20232,91002,94002,79002,84002,840014.489.700
09. Feb. 20233,08003,08002,82002,86002,860019.427.100
08. Feb. 20233,13003,17003,03003,03003,030010.583.100
07. Feb. 20233,18003,20003,02003,14003,140020.418.700
06. Feb. 20233,22003,26003,14003,19003,190010.537.100
03. Feb. 20233,24003,37003,20003,20003,200015.391.700
02. Feb. 20233,44003,59003,31003,35003,350026.357.100
01. Feb. 20233,17003,38003,12003,33003,330023.954.000
31. Jan. 20233,14003,29003,10003,24003,240016.386.900
30. Jan. 20233,17003,19003,07003,08003,080012.849.400
27. Jan. 20233,04003,30003,01003,21003,210024.760.900
26. Jan. 20233,14003,19003,03003,07003,070011.907.600
25. Jan. 20233,09003,14002,99003,10003,100011.303.600
24. Jan. 20233,13003,20003,09003,11003,110011.459.100
23. Jan. 20233,07003,24003,06003,18003,180020.469.900
20. Jan. 20232,99003,07002,92003,05003,050017.331.200
19. Jan. 20233,03003,06002,90002,95002,950017.316.900
18. Jan. 20233,26003,36003,05003,07003,070019.628.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...