Deutsche Märkte schließen in 31 Minuten

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,5050+0,1750 (+5,26%)
Ab 10:58AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20233,44003,59003,42003,50503,505010.635.513
01. Feb. 20233,17003,38003,12003,33003,330023.774.500
31. Jan. 20233,14003,29003,10003,24003,240016.386.900
30. Jan. 20233,17003,19003,07003,08003,080012.849.400
27. Jan. 20233,04003,30003,01003,21003,210024.724.900
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. 20232,99003,07002,92003,05003,050017.256.000
19. Jan. 20233,03003,06002,90002,95002,950017.316.900
18. Jan. 20233,26003,36003,05003,07003,070019.628.600
17. Jan. 20233,19003,28003,12003,24003,240019.775.600
13. Jan. 20233,21003,29003,12003,17003,170021.766.900
12. Jan. 20233,05003,31002,95003,29003,290024.552.600
11. Jan. 20232,81003,04002,78003,04003,040030.754.200
10. Jan. 20232,74002,81002,70002,79002,790013.199.800
09. Jan. 20232,81002,88002,64002,76002,760027.965.500
06. Jan. 20232,97002,97002,84002,95002,950014.472.200
05. Jan. 20232,89002,95002,82002,94002,940014.127.500
04. Jan. 20232,80002,99002,75002,96002,960019.297.600
03. Jan. 20232,77002,87002,70002,75002,750017.710.700
30. Dez. 20222,63002,72002,62002,69002,690011.993.200
29. Dez. 20222,63002,69002,58002,68002,680015.589.900
28. Dez. 20222,65002,73002,52002,58002,580016.899.400
27. Dez. 20222,78002,78002,61002,63002,630014.070.000
23. Dez. 20222,80002,81002,71002,79002,790012.166.100
22. Dez. 20222,89002,89002,69002,80002,800015.525.100
21. Dez. 20222,88002,96002,81002,90002,900013.787.500
20. Dez. 20222,92002,95002,75002,83002,830028.723.400
19. Dez. 20223,22003,23002,96002,98002,980021.737.500
16. Dez. 20223,30003,33003,13003,26003,260019.854.800
15. Dez. 20223,35003,38003,15003,22003,220020.287.500
14. Dez. 20223,52003,54003,37003,39003,390018.913.200
13. Dez. 20223,69003,72003,50003,56003,560019.918.800
12. Dez. 20223,48003,65003,42003,54003,540016.112.700
09. Dez. 20223,58003,69003,46003,48003,480023.936.600
08. Dez. 20223,84003,85003,52003,57003,570022.719.200
07. Dez. 20223,98004,07003,67003,71003,710029.414.500
06. Dez. 20224,65004,68003,90004,06004,060048.278.300
05. Dez. 20224,66005,12004,50004,68004,680062.802.900
02. Dez. 20224,06004,72004,01004,58004,580058.056.500
01. Dez. 20223,86004,18003,82004,17004,170021.012.900
30. Nov. 20223,74003,87003,66003,87003,870015.012.800
29. Nov. 20223,69003,80003,68003,72003,72009.192.300
28. Nov. 20223,80003,88003,65003,65003,65009.126.500
25. Nov. 20223,75003,86003,73003,85003,85006.840.400
23. Nov. 20223,67003,84003,65003,78003,780015.585.300
22. Nov. 20223,78003,78003,59003,66003,660013.326.100
21. Nov. 20223,84003,88003,66003,74003,740011.395.200
18. Nov. 20224,08004,10003,84003,86003,860013.908.000
17. Nov. 20224,00004,15003,95004,07004,070014.140.600
16. Nov. 20224,14004,20003,92004,08004,080024.491.800
15. Nov. 20224,25004,44004,16004,19004,190021.253.300
14. Nov. 20224,39004,40004,05004,15004,150033.599.700
11. Nov. 20223,90004,25003,81004,18004,180035.574.300
10. Nov. 20223,84003,95003,69003,89003,890029.531.800
09. Nov. 20223,75004,04003,58003,62003,620030.962.500
08. Nov. 20223,76003,95003,72003,80003,800017.622.500
07. Nov. 20223,87003,89003,69003,76003,760016.682.600
04. Nov. 20223,95003,97003,65003,81003,810020.230.000
03. Nov. 20223,51003,88003,49003,82003,820018.617.400
02. Nov. 20223,79003,91003,58003,58003,580024.229.600
01. Nov. 20223,97004,04003,76003,82003,820029.013.300
31. Okt. 20223,60004,19003,57004,07004,070053.085.300
28. Okt. 20223,55003,65003,45003,63003,630012.083.900
27. Okt. 20223,66003,73003,52003,53003,530014.493.200
26. Okt. 20223,49003,78003,44003,67003,670023.874.700
25. Okt. 20223,19003,69003,19003,58003,580037.851.600
24. Okt. 20223,34003,34003,13003,16003,160014.896.200
21. Okt. 20223,29003,41003,21003,36003,360011.778.500
20. Okt. 20223,21003,46003,19003,28003,280013.336.200
19. Okt. 20223,35003,44003,24003,25003,250012.590.000
18. Okt. 20223,46003,49003,32003,38003,380014.018.600
17. Okt. 20223,23003,53003,23003,37003,370024.818.100
14. Okt. 20223,26003,40003,13003,14003,140017.526.600
13. Okt. 20222,91003,27002,91003,26003,260022.985.700
12. Okt. 20222,90003,08002,83003,08003,080016.374.900
11. Okt. 20223,04003,10002,84002,90002,900023.875.200
10. Okt. 20223,15003,28003,01003,07003,070021.634.200
07. Okt. 20224,06004,09003,13003,17003,1700118.925.000
06. Okt. 20222,92003,93002,88003,90003,9000103.359.400
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. 20222,84002,92002,75002,75002,750011.862.200
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. 20222,75002,78002,65002,72002,720021.132.700
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. 20223,33003,34003,17003,19003,190014.584.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...