SNDL Inc. SNDL
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,27-0,03 (-1,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,27 | -1,55 % | $1,28 | $1,29 | $1,25 | 674,93K |
| 2026-09-30 | $1,29 | -5,15 % | $1,35 | $1,35 | $1,29 | 2,00M |
| 2026-09-29 | $1,36 | -2,16 % | $1,40 | $1,41 | $1,36 | 1,95M |
| 2026-09-28 | $1,39 | -0,71 % | $1,38 | $1,41 | $1,38 | 724,30K |
| 2026-09-25 | $1,40 | 0,00 % | $1,39 | $1,41 | $1,38 | 689,30K |
| 2026-09-24 | $1,40 | 0,00 % | $1,38 | $1,42 | $1,38 | 1,52M |
| 2026-09-23 | $1,40 | -0,71 % | $1,41 | $1,41 | $1,38 | 665,10K |
| 2026-09-22 | $1,41 | +2,92 % | $1,37 | $1,42 | $1,37 | 1,01M |
| 2026-09-21 | $1,37 | 0,00 % | $1,37 | $1,39 | $1,35 | 992,90K |
| 2026-09-18 | $1,37 | +0,74 % | $1,36 | $1,38 | $1,34 | 2,22M |
| 2026-09-17 | $1,36 | -1,45 % | $1,38 | $1,39 | $1,35 | 1,08M |
| 2026-09-16 | $1,38 | +2,22 % | $1,35 | $1,39 | $1,35 | 1,53M |
| 2026-09-15 | $1,35 | -1,46 % | $1,35 | $1,37 | $1,33 | 1,28M |
| 2026-09-14 | $1,37 | +2,24 % | $1,33 | $1,37 | $1,33 | 985,40K |
| 2026-09-11 | $1,34 | 0,00 % | $1,35 | $1,37 | $1,33 | 2,02M |
| 2026-09-10 | $1,34 | -4,29 % | $1,36 | $1,42 | $1,33 | 1,62M |
| 2026-09-09 | $1,40 | -2,78 % | $1,44 | $1,44 | $1,38 | 1,67M |
| 2026-09-08 | $1,44 | +0,35 % | $1,42 | $1,46 | $1,40 | 1,21M |
| 2026-09-04 | $1,43 | +1,77 % | $1,39 | $1,45 | $1,39 | 824,90K |
| 2026-09-03 | $1,41 | -0,70 % | $1,42 | $1,43 | $1,37 | 1,30M |
| 2026-09-02 | $1,42 | +4,41 % | $1,36 | $1,42 | $1,36 | 964,10K |
| 2026-09-01 | $1,36 | -0,73 % | $1,35 | $1,38 | $1,35 | 1,06M |
| 2026-08-31 | $1,37 | +1,11 % | $1,35 | $1,38 | $1,34 | 1,09M |
| 2026-08-28 | $1,36 | +0,37 % | $1,34 | $1,36 | $1,32 | 1,18M |
| 2026-08-27 | $1,35 | -2,17 % | $1,37 | $1,39 | $1,34 | 844,30K |
| 2026-08-26 | $1,38 | +0,73 % | $1,39 | $1,39 | $1,34 | 996,10K |
| 2026-08-25 | $1,37 | +0,74 % | $1,35 | $1,40 | $1,34 | 873,80K |
| 2026-08-24 | $1,36 | -0,73 % | $1,36 | $1,39 | $1,33 | 1,13M |
| 2026-08-21 | $1,37 | +3,01 % | $1,32 | $1,40 | $1,32 | 1,83M |
| 2026-08-20 | $1,33 | +1,53 % | $1,30 | $1,37 | $1,30 | 3,03M |
| 2026-08-19 | $1,31 | +6,50 % | $1,23 | $1,32 | $1,23 | 1,91M |
| 2026-08-18 | $1,23 | 0,00 % | $1,23 | $1,27 | $1,23 | 753,30K |
| 2026-08-17 | $1,23 | -2,38 % | $1,25 | $1,27 | $1,23 | 1,12M |
| 2026-08-14 | $1,26 | +0,80 % | $1,25 | $1,28 | $1,23 | 1,26M |
| 2026-08-13 | $1,25 | -0,79 % | $1,26 | $1,29 | $1,24 | 1,68M |
| 2026-08-12 | $1,26 | -3,08 % | $1,26 | $1,30 | $1,25 | 1,39M |
| 2026-08-11 | $1,30 | +6,56 % | $1,22 | $1,30 | $1,22 | 3,22M |
| 2026-08-10 | $1,22 | -0,81 % | $1,22 | $1,26 | $1,20 | 2,18M |
| 2026-08-07 | $1,23 | +2,50 % | $1,20 | $1,25 | $1,20 | 1,80M |
| 2026-08-06 | $1,20 | -0,83 % | $1,21 | $1,22 | $1,20 | 1,15M |
| 2026-08-05 | $1,21 | 0,00 % | $1,24 | $1,24 | $1,20 | 1,34M |
| 2026-08-04 | $1,21 | -1,22 % | $1,21 | $1,23 | $1,21 | 1,59M |
| 2026-08-03 | $1,23 | -0,41 % | $1,23 | $1,28 | $1,20 | 3,18M |
| 2026-07-31 | $1,23 | -1,60 % | $1,24 | $1,25 | $1,21 | 1,87M |
| 2026-07-30 | $1,25 | +4,17 % | $1,19 | $1,26 | $1,19 | 1,58M |
| 2026-07-29 | $1,20 | -1,64 % | $1,22 | $1,25 | $1,16 | 3,01M |
| 2026-07-28 | $1,22 | -9,63 % | $1,29 | $1,29 | $1,21 | 3,42M |
| 2026-07-27 | $1,35 | +8,43 % | $1,25 | $1,37 | $1,25 | 4,06M |
| 2026-07-24 | $1,25 | -0,40 % | $1,25 | $1,27 | $1,24 | 1,71M |
| 2026-07-23 | $1,25 | -1,57 % | $1,27 | $1,28 | $1,25 | 792,80K |
| 2026-07-22 | $1,27 | -1,55 % | $1,28 | $1,29 | $1,24 | 1,53M |
| 2026-07-21 | $1,29 | +0,78 % | $1,28 | $1,29 | $1,27 | 571,40K |
| 2026-07-20 | $1,28 | 0,00 % | $1,27 | $1,29 | $1,26 | 1,48M |
| 2026-07-17 | $1,28 | -0,78 % | $1,28 | $1,30 | $1,28 | 889,50K |
| 2026-07-16 | $1,29 | 0,00 % | $1,29 | $1,33 | $1,26 | 3,72M |
| 2026-07-15 | $1,29 | -0,77 % | $1,30 | $1,33 | $1,29 | 957,90K |
| 2026-07-14 | $1,30 | -0,76 % | $1,31 | $1,33 | $1,30 | 955,60K |
| 2026-07-13 | $1,31 | 0,00 % | $1,29 | $1,34 | $1,29 | 1,05M |
| 2026-07-10 | $1,31 | 0,00 % | $1,32 | $1,33 | $1,29 | 1,27M |
| 2026-07-09 | $1,31 | 0,00 % | $1,30 | $1,33 | $1,30 | 647,10K |
| 2026-07-08 | $1,31 | +0,77 % | $1,30 | $1,32 | $1,28 | 1,17M |
| 2026-07-07 | $1,30 | 0,00 % | $1,29 | $1,32 | $1,29 | 1,10M |
| 2026-07-06 | $1,30 | -5,45 % | $1,38 | $1,38 | $1,28 | 4,89M |
| 2026-07-02 | $1,38 | +0,36 % | $1,37 | $1,41 | $1,37 | 2,69M |
| 2026-07-01 | $1,37 | +1,48 % | $1,35 | $1,42 | $1,35 | 1,65M |
| 2026-06-30 | $1,35 | -2,17 % | $1,38 | $1,38 | $1,35 | 1,23M |
| 2026-06-29 | $1,38 | +0,73 % | $1,39 | $1,41 | $1,37 | 895,90K |
| 2026-06-26 | $1,37 | +2,24 % | $1,35 | $1,39 | $1,34 | 1,28M |
| 2026-06-25 | $1,34 | -3,60 % | $1,40 | $1,40 | $1,33 | 2,62M |
| 2026-06-24 | $1,39 | -2,80 % | $1,42 | $1,45 | $1,39 | 1,31M |
| 2026-06-23 | $1,43 | +2,14 % | $1,39 | $1,44 | $1,39 | 1,57M |
| 2026-06-22 | $1,40 | -1,41 % | $1,42 | $1,46 | $1,40 | 3,68M |
| 2026-06-18 | $1,42 | -1,39 % | $1,44 | $1,46 | $1,41 | 2,09M |
| 2026-06-17 | $1,44 | +0,70 % | $1,43 | $1,47 | $1,43 | 2,47M |
| 2026-06-16 | $1,43 | 0,00 % | $1,44 | $1,45 | $1,40 | 6,91M |
| 2026-06-15 | $1,43 | +0,70 % | $1,43 | $1,46 | $1,35 | 6,27M |
| 2026-06-12 | $1,42 | -2,74 % | $1,45 | $1,49 | $1,42 | 2,20M |
| 2026-06-11 | $1,46 | +0,69 % | $1,43 | $1,46 | $1,43 | 1,82M |
| 2026-06-10 | $1,45 | -0,68 % | $1,45 | $1,47 | $1,43 | 1,76M |
| 2026-06-09 | $1,46 | +0,69 % | $1,45 | $1,47 | $1,43 | 2,08M |
| 2026-06-08 | $1,45 | +2,11 % | $1,42 | $1,46 | $1,42 | 1,47M |
| 2026-06-05 | $1,42 | -0,70 % | $1,45 | $1,48 | $1,41 | 2,30M |
| 2026-06-04 | $1,43 | +1,42 % | $1,40 | $1,47 | $1,40 | 1,93M |
| 2026-06-03 | $1,41 | -2,08 % | $1,41 | $1,44 | $1,40 | 1,58M |
| 2026-06-02 | $1,44 | -1,37 % | $1,45 | $1,46 | $1,43 | 1,43M |
| 2026-06-01 | $1,46 | -1,35 % | $1,47 | $1,48 | $1,45 | 2,58M |
| 2026-05-29 | $1,48 | -0,67 % | $1,48 | $1,49 | $1,46 | 878,40K |
| 2026-05-28 | $1,49 | +2,76 % | $1,43 | $1,50 | $1,43 | 1,62M |
| 2026-05-27 | $1,45 | +0,69 % | $1,44 | $1,47 | $1,44 | 596,30K |
| 2026-05-26 | $1,44 | -0,69 % | $1,45 | $1,48 | $1,43 | 1,16M |