Trulieve Cannabis Corp. TRLV
NYSE · Vereinigte Staaten · Prozessindustrie
$10,87-0,03 (-0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $10,87 | -0,28 % | $10,87 | $11,28 | $10,70 | 2,53M |
| 2026-09-30 | $10,90 | -12,17 % | $10,86 | $11,17 | $10,22 | 8,37M |
| 2026-09-29 | $12,41 | +0,57 % | $12,29 | $12,54 | $12,22 | 1,72M |
| 2026-09-28 | $12,34 | +1,06 % | $12,09 | $12,88 | $11,88 | 1,49M |
| 2026-09-25 | $12,21 | -0,49 % | $12,25 | $12,49 | $12,11 | 1,01M |
| 2026-09-24 | $12,27 | -2,15 % | $12,41 | $12,57 | $11,94 | 1,73M |
| 2026-09-23 | $12,54 | +0,56 % | $12,40 | $12,93 | $12,26 | 2,99M |
| 2026-09-22 | $12,47 | +8,43 % | $11,50 | $12,47 | $11,43 | 3,25M |
| 2026-09-21 | $11,50 | +3,88 % | $11,19 | $11,80 | $10,85 | 1,58M |
| 2026-09-18 | $11,07 | -4,98 % | $11,70 | $11,78 | $10,71 | 12,70M |
| 2026-09-17 | $11,65 | +0,87 % | $11,51 | $11,88 | $11,40 | 1,57M |
| 2026-09-16 | $11,55 | -0,43 % | $11,55 | $11,97 | $11,23 | 1,66M |
| 2026-09-15 | $11,60 | -0,17 % | $11,70 | $11,92 | $11,23 | 1,61M |
| 2026-09-14 | $11,62 | +2,74 % | $11,26 | $12,06 | $11,16 | 1,60M |
| 2026-09-11 | $11,31 | -0,09 % | $11,52 | $11,75 | $11,15 | 1,51M |
| 2026-09-10 | $11,32 | -3,82 % | $11,69 | $12,14 | $11,30 | 1,90M |
| 2026-09-09 | $11,77 | -5,31 % | $12,33 | $12,45 | $11,62 | 2,33M |
| 2026-09-08 | $12,43 | +2,64 % | $12,20 | $12,76 | $11,99 | 2,29M |
| 2026-09-04 | $12,11 | +1,00 % | $11,90 | $12,19 | $11,76 | 1,37M |
| 2026-09-03 | $11,99 | +2,57 % | $11,89 | $12,18 | $11,47 | 2,08M |
| 2026-09-02 | $11,69 | -0,43 % | $11,78 | $12,28 | $11,45 | 1,97M |
| 2026-09-01 | $11,74 | +2,00 % | $11,54 | $12,19 | $11,50 | 1,37M |
| 2026-08-31 | $11,51 | -2,62 % | $11,80 | $11,90 | $11,21 | 1,60M |
| 2026-08-28 | $11,82 | +7,16 % | $11,00 | $11,93 | $10,87 | 1,36M |
| 2026-08-27 | $11,03 | -3,50 % | $11,38 | $11,50 | $11,01 | 1,00M |
| 2026-08-26 | $11,43 | +0,97 % | $11,22 | $11,89 | $11,10 | 1,63M |
| 2026-08-25 | $11,32 | +1,62 % | $11,10 | $11,58 | $10,91 | 1,47M |
| 2026-08-24 | $11,14 | +0,36 % | $10,95 | $11,24 | $10,53 | 1,34M |
| 2026-08-21 | $11,10 | +8,29 % | $10,30 | $11,17 | $10,24 | 1,61M |
| 2026-08-20 | $10,25 | +1,59 % | $10,00 | $10,29 | $9,80 | 1,26M |
| 2026-08-19 | $10,09 | +4,13 % | $9,64 | $10,15 | $9,59 | 1,47M |
| 2026-08-18 | $9,69 | +2,32 % | $9,39 | $9,77 | $9,30 | 945,90K |
| 2026-08-17 | $9,47 | -1,87 % | $9,70 | $9,83 | $9,41 | 755,30K |
| 2026-08-14 | $9,65 | +0,52 % | $9,61 | $9,80 | $9,47 | 766,20K |
| 2026-08-13 | $9,60 | +5,38 % | $9,15 | $9,90 | $9,02 | 1,14M |
| 2026-08-12 | $9,11 | -2,04 % | $9,49 | $9,52 | $9,04 | 435,70K |
| 2026-08-11 | $9,30 | +2,42 % | $8,85 | $9,46 | $8,83 | 785,30K |
| 2026-08-10 | $9,08 | +3,77 % | $8,63 | $9,11 | $8,60 | 623,40K |
| 2026-08-07 | $8,75 | -2,78 % | $8,72 | $8,99 | $8,51 | 1,04M |
| 2026-08-06 | $9,00 | +6,64 % | $8,40 | $9,00 | $8,31 | 891,80K |
| 2026-08-05 | $8,44 | -5,06 % | $8,81 | $8,81 | $8,28 | 1,04M |
| 2026-08-04 | $8,89 | +3,37 % | $8,55 | $9,01 | $8,55 | 717,70K |
| 2026-08-03 | $8,60 | -0,58 % | $8,45 | $8,73 | $8,41 | 583,70K |
| 2026-07-31 | $8,65 | +0,93 % | $8,44 | $8,68 | $8,20 | 712,10K |
| 2026-07-30 | $8,57 | +6,33 % | $8,05 | $8,61 | $7,82 | 1,44M |
| 2026-07-29 | $8,06 | -3,24 % | $8,20 | $8,36 | $7,91 | 998,90K |
| 2026-07-28 | $8,33 | 0,00 % | $8,43 | $8,60 | $8,15 | 783,20K |
| 2026-07-27 | $8,33 | -0,36 % | $8,43 | $8,84 | $8,28 | 882,60K |
| 2026-07-24 | $8,36 | -2,22 % | $8,54 | $8,75 | $8,11 | 1,02M |
| 2026-07-23 | $8,55 | -1,38 % | $8,59 | $8,89 | $8,50 | 508,30K |
| 2026-07-22 | $8,67 | -3,24 % | $8,86 | $8,98 | $8,58 | 421,90K |
| 2026-07-21 | $8,96 | +2,28 % | $8,80 | $9,14 | $8,67 | 345,10K |
| 2026-07-20 | $8,76 | -0,34 % | $8,84 | $9,12 | $8,63 | 570,20K |
| 2026-07-17 | $8,79 | +4,52 % | $8,26 | $8,90 | $8,11 | 582,80K |
| 2026-07-16 | $8,41 | -2,55 % | $8,65 | $8,66 | $8,18 | 889,70K |
| 2026-07-15 | $8,63 | -4,75 % | $9,11 | $9,27 | $8,53 | 715,50K |
| 2026-07-14 | $9,06 | +0,22 % | $9,05 | $9,31 | $8,76 | 751,00K |
| 2026-07-13 | $9,04 | +4,87 % | $8,65 | $9,04 | $8,57 | 939,80K |
| 2026-07-10 | $8,62 | -2,49 % | $8,69 | $8,77 | $8,44 | 1,42M |
| 2026-07-09 | $8,84 | -0,56 % | $8,87 | $9,18 | $8,62 | 1,12M |
| 2026-07-08 | $8,89 | -0,45 % | $8,83 | $9,10 | $8,60 | 863,80K |
| 2026-07-07 | $8,93 | +1,25 % | $8,83 | $9,16 | $8,56 | 667,50K |
| 2026-07-06 | $8,82 | -9,82 % | $9,62 | $9,67 | $8,50 | 2,29M |
| 2026-07-02 | $9,78 | +2,52 % | $9,64 | $10,10 | $9,34 | 1,05M |
| 2026-07-01 | $9,54 | -2,95 % | $9,85 | $9,90 | $9,42 | 687,60K |
| 2026-06-30 | $9,83 | +6,39 % | $9,31 | $10,15 | $9,10 | 1,52M |
| 2026-06-29 | $9,24 | +2,78 % | $9,06 | $9,36 | $8,96 | 1,04M |
| 2026-06-26 | $8,99 | +5,52 % | $8,35 | $9,11 | $8,35 | 1,61M |
| 2026-06-25 | $8,52 | +0,24 % | $8,40 | $8,66 | $8,05 | 2,01M |
| 2026-06-24 | $8,50 | -0,35 % | $8,50 | $8,67 | $7,92 | 2,70M |
| 2026-06-23 | $8,53 | -6,47 % | $9,05 | $9,06 | $8,20 | 2,53M |
| 2026-06-22 | $9,12 | -9,70 % | $9,96 | $10,10 | $9,02 | 4,07M |
| 2026-06-18 | $10,10 | +6,88 % | $9,52 | $10,13 | $9,22 | 3,22M |
| 2026-06-17 | $9,45 | +0,53 % | $10,00 | $10,00 | $9,08 | 2,25M |
| 2026-06-16 | $9,40 | -4,67 % | $9,98 | $10,02 | $9,35 | 1,20M |
| 2026-06-15 | $9,86 | -4,73 % | $10,60 | $10,80 | $9,60 | 1,36M |
| 2026-06-12 | $10,35 | -10,39 % | $11,65 | $11,70 | $10,10 | 6,62M |
| 2026-06-11 | $11,55 | +0,43 % | $11,89 | $12,00 | $10,26 | 1,14M |
| 2026-06-10 | $11,50 | -0,43 % | $11,78 | $12,30 | $10,85 | 832,00K |
| 2026-06-09 | $11,55 | -11,15 % | $13,13 | $13,28 | $11,22 | 1,73M |
| 2026-06-08 | $13,00 | +10,73 % | $12,25 | $13,00 | $11,95 | 1,36M |
| 2026-06-05 | $11,74 | +17,52 % | $10,68 | $12,25 | $10,65 | 2,67M |
| 2026-06-04 | $9,99 | +16,03 % | $8,88 | $10,06 | $8,61 | 1,36M |
| 2026-06-03 | $8,61 | -7,62 % | $9,06 | $9,37 | $8,60 | 291,00K |
| 2026-06-02 | $9,32 | -1,58 % | $9,45 | $9,49 | $9,12 | 245,40K |
| 2026-06-01 | $9,47 | +1,96 % | $9,25 | $9,60 | $9,02 | 243,10K |
| 2026-05-29 | $9,29 | -3,99 % | $9,60 | $9,94 | $9,25 | 498,80K |
| 2026-05-28 | $9,67 | +14,62 % | $8,44 | $9,69 | $8,38 | 697,50K |
| 2026-05-27 | $8,44 | +1,69 % | $8,37 | $8,50 | $7,90 | 181,10K |
| 2026-05-26 | $8,30 | +10,67 % | $7,92 | $8,46 | $7,58 | 406,30K |