Tilray Brands, Inc. TLRY
NASDAQ · Vereinigte Staaten · Prozessindustrie
$3,65-0,10 (-2,72 %)
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 | $3,63 | -3,07 % | $3,75 | $3,77 | $3,57 | 3,57M |
| 2026-09-30 | $3,75 | -5,06 % | $3,96 | $3,97 | $3,68 | 7,52M |
| 2026-09-29 | $3,95 | -1,74 % | $4,03 | $4,06 | $3,94 | 3,50M |
| 2026-09-28 | $4,02 | -2,66 % | $4,07 | $4,10 | $3,98 | 3,79M |
| 2026-09-25 | $4,13 | +1,47 % | $4,11 | $4,16 | $4,03 | 2,14M |
| 2026-09-24 | $4,07 | -0,97 % | $4,09 | $4,14 | $4,05 | 2,37M |
| 2026-09-23 | $4,11 | -2,84 % | $4,21 | $4,24 | $4,11 | 2,86M |
| 2026-09-22 | $4,23 | +3,68 % | $4,11 | $4,29 | $4,11 | 4,29M |
| 2026-09-21 | $4,08 | +2,26 % | $4,03 | $4,10 | $4,00 | 3,66M |
| 2026-09-18 | $3,99 | +1,27 % | $3,95 | $4,00 | $3,92 | 3,13M |
| 2026-09-17 | $3,94 | +0,25 % | $4,01 | $4,02 | $3,91 | 2,90M |
| 2026-09-16 | $3,93 | -1,50 % | $4,01 | $4,02 | $3,87 | 3,83M |
| 2026-09-15 | $3,99 | -3,62 % | $4,12 | $4,13 | $3,98 | 3,24M |
| 2026-09-14 | $4,14 | +2,99 % | $3,99 | $4,24 | $3,98 | 4,43M |
| 2026-09-11 | $4,02 | -2,90 % | $4,18 | $4,20 | $4,00 | 3,99M |
| 2026-09-10 | $4,14 | -1,66 % | $4,17 | $4,26 | $4,10 | 2,97M |
| 2026-09-09 | $4,21 | -2,09 % | $4,33 | $4,42 | $4,18 | 4,95M |
| 2026-09-08 | $4,30 | -4,44 % | $4,49 | $4,52 | $4,28 | 4,52M |
| 2026-09-04 | $4,50 | -0,66 % | $4,51 | $4,54 | $4,45 | 2,75M |
| 2026-09-03 | $4,53 | +0,22 % | $4,59 | $4,66 | $4,44 | 3,80M |
| 2026-09-02 | $4,52 | +0,44 % | $4,47 | $4,67 | $4,46 | 3,22M |
| 2026-09-01 | $4,50 | -1,53 % | $4,52 | $4,68 | $4,48 | 3,48M |
| 2026-08-31 | $4,57 | -0,44 % | $4,54 | $4,63 | $4,50 | 2,44M |
| 2026-08-28 | $4,59 | +0,44 % | $4,55 | $4,66 | $4,49 | 3,37M |
| 2026-08-27 | $4,57 | -1,51 % | $4,69 | $4,70 | $4,51 | 2,87M |
| 2026-08-26 | $4,64 | -4,92 % | $4,84 | $4,86 | $4,60 | 4,16M |
| 2026-08-25 | $4,88 | +3,39 % | $4,70 | $4,95 | $4,65 | 3,49M |
| 2026-08-24 | $4,72 | -2,48 % | $4,80 | $4,80 | $4,61 | 3,09M |
| 2026-08-21 | $4,84 | +3,64 % | $4,71 | $4,94 | $4,71 | 4,31M |
| 2026-08-20 | $4,67 | -3,31 % | $4,76 | $4,81 | $4,55 | 3,76M |
| 2026-08-19 | $4,83 | +8,05 % | $4,49 | $4,86 | $4,49 | 5,62M |
| 2026-08-18 | $4,47 | -0,22 % | $4,42 | $4,58 | $4,38 | 2,79M |
| 2026-08-17 | $4,48 | -4,07 % | $4,69 | $4,71 | $4,47 | 3,13M |
| 2026-08-14 | $4,67 | -0,64 % | $4,70 | $4,71 | $4,52 | 3,27M |
| 2026-08-13 | $4,70 | +0,43 % | $4,66 | $4,83 | $4,66 | 2,86M |
| 2026-08-12 | $4,68 | -2,09 % | $4,75 | $4,78 | $4,63 | 2,97M |
| 2026-08-11 | $4,78 | +8,14 % | $4,51 | $4,78 | $4,45 | 5,69M |
| 2026-08-10 | $4,42 | -3,28 % | $4,53 | $4,61 | $4,33 | 3,81M |
| 2026-08-07 | $4,57 | +2,93 % | $4,55 | $4,62 | $4,51 | 3,48M |
| 2026-08-06 | $4,44 | +0,23 % | $4,44 | $4,56 | $4,36 | 3,95M |
| 2026-08-05 | $4,43 | -4,53 % | $4,59 | $4,63 | $4,36 | 4,65M |
| 2026-08-04 | $4,64 | 0,00 % | $4,64 | $4,70 | $4,47 | 6,41M |
| 2026-08-03 | $4,64 | +2,20 % | $4,65 | $4,94 | $4,59 | 6,00M |
| 2026-07-31 | $4,54 | +8,10 % | $4,22 | $4,56 | $4,14 | 6,39M |
| 2026-07-30 | $4,20 | +5,26 % | $3,95 | $4,25 | $3,94 | 7,86M |
| 2026-07-29 | $3,99 | -0,99 % | $4,03 | $4,04 | $3,67 | 12,36M |
| 2026-07-28 | $4,03 | 0,00 % | $4,00 | $4,10 | $3,98 | 5,14M |
| 2026-07-27 | $4,03 | +3,87 % | $3,91 | $4,08 | $3,91 | 3,72M |
| 2026-07-24 | $3,88 | -2,76 % | $4,00 | $4,02 | $3,80 | 6,58M |
| 2026-07-23 | $3,99 | -4,09 % | $4,12 | $4,13 | $3,93 | 4,05M |
| 2026-07-22 | $4,16 | -1,89 % | $4,27 | $4,32 | $4,16 | 2,82M |
| 2026-07-21 | $4,24 | +0,24 % | $4,23 | $4,32 | $4,20 | 4,07M |
| 2026-07-20 | $4,23 | -1,63 % | $4,30 | $4,34 | $4,20 | 2,99M |
| 2026-07-17 | $4,30 | -1,15 % | $4,35 | $4,36 | $4,25 | 2,40M |
| 2026-07-16 | $4,35 | -0,68 % | $4,39 | $4,43 | $4,32 | 3,04M |
| 2026-07-15 | $4,38 | 0,00 % | $4,42 | $4,54 | $4,31 | 3,55M |
| 2026-07-14 | $4,38 | -1,79 % | $4,41 | $4,51 | $4,27 | 3,44M |
| 2026-07-13 | $4,46 | +0,90 % | $4,42 | $4,59 | $4,36 | 3,81M |
| 2026-07-10 | $4,42 | +0,68 % | $4,44 | $4,53 | $4,38 | 3,13M |
| 2026-07-09 | $4,39 | +0,46 % | $4,33 | $4,45 | $4,31 | 3,18M |
| 2026-07-08 | $4,37 | +1,39 % | $4,27 | $4,44 | $4,20 | 4,01M |
| 2026-07-07 | $4,31 | -1,60 % | $4,45 | $4,45 | $4,26 | 3,43M |
| 2026-07-06 | $4,38 | -5,19 % | $4,60 | $4,66 | $4,36 | 4,83M |
| 2026-07-02 | $4,62 | +4,29 % | $4,48 | $4,85 | $4,48 | 5,59M |
| 2026-07-01 | $4,43 | -1,34 % | $4,43 | $4,58 | $4,28 | 4,21M |
| 2026-06-30 | $4,49 | -2,60 % | $4,58 | $4,63 | $4,45 | 3,75M |
| 2026-06-29 | $4,61 | -0,65 % | $4,70 | $4,76 | $4,51 | 3,36M |
| 2026-06-26 | $4,64 | +4,04 % | $4,46 | $4,66 | $4,43 | 3,24M |
| 2026-06-25 | $4,46 | -2,83 % | $4,57 | $4,63 | $4,41 | 3,56M |
| 2026-06-24 | $4,59 | -0,43 % | $4,58 | $4,69 | $4,55 | 2,87M |
| 2026-06-23 | $4,61 | +0,44 % | $4,52 | $4,73 | $4,52 | 2,63M |
| 2026-06-22 | $4,59 | -2,96 % | $4,68 | $4,83 | $4,58 | 3,53M |
| 2026-06-18 | $4,73 | -0,42 % | $4,75 | $4,80 | $4,63 | 3,56M |
| 2026-06-17 | $4,75 | -2,66 % | $4,91 | $4,97 | $4,71 | 4,11M |
| 2026-06-16 | $4,88 | -2,59 % | $5,02 | $5,15 | $4,85 | 3,52M |
| 2026-06-15 | $5,01 | +0,60 % | $5,07 | $5,19 | $4,96 | 3,90M |
| 2026-06-12 | $4,98 | -2,73 % | $5,13 | $5,18 | $4,94 | 3,17M |
| 2026-06-11 | $5,12 | +1,99 % | $5,01 | $5,13 | $4,90 | 2,79M |
| 2026-06-10 | $5,02 | -2,90 % | $5,11 | $5,32 | $5,02 | 3,16M |
| 2026-06-09 | $5,17 | +2,78 % | $5,02 | $5,46 | $5,01 | 4,91M |
| 2026-06-08 | $5,03 | +1,82 % | $5,00 | $5,13 | $4,88 | 3,84M |
| 2026-06-05 | $4,94 | -4,82 % | $5,33 | $5,48 | $4,85 | 7,84M |
| 2026-06-04 | $5,19 | +1,57 % | $5,10 | $5,28 | $5,10 | 2,99M |
| 2026-06-03 | $5,11 | -5,02 % | $5,33 | $5,35 | $5,11 | 3,69M |
| 2026-06-02 | $5,38 | -2,00 % | $5,47 | $5,51 | $5,36 | 2,46M |
| 2026-06-01 | $5,49 | -0,36 % | $5,45 | $5,62 | $5,40 | 3,32M |
| 2026-05-29 | $5,51 | -2,48 % | $5,63 | $5,65 | $5,48 | 3,31M |
| 2026-05-28 | $5,65 | +1,80 % | $5,48 | $5,71 | $5,41 | 4,37M |
| 2026-05-27 | $5,55 | +1,83 % | $5,43 | $5,69 | $5,43 | 3,33M |
| 2026-05-26 | $5,45 | +3,02 % | $5,45 | $5,53 | $5,34 | 2,95M |