39,900€
-0,25%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | 652,00 |
| 16.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,30% | 25,00 |
| 15.10.2024 | 38,80 | 39,60 | 38,40 | 39,10 | 1,03% | - |
| 14.10.2024 | 38,60 | 38,80 | 38,40 | 38,70 | 1,84% | - |
| 11.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 15,00 |
| 10.10.2024 | 38,20 | 38,40 | 37,80 | 37,90 | -0,52% | - |
| 09.10.2024 | 37,20 | 38,20 | 37,00 | 38,10 | 1,87% | - |
| 08.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | 15,00 |
| 07.10.2024 | 38,00 | 38,20 | 37,50 | 37,70 | -1,05% | - |
| 04.10.2024 | 37,40 | 38,30 | 37,40 | 38,10 | 0,79% | - |
| 03.10.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -3,08% | - |
| 02.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 100,00 |
| 01.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | 1,00 |
| 30.09.2024 | 37,80 | 38,90 | 37,70 | 38,70 | 1,84% | - |
| 27.09.2024 | 38,10 | 38,50 | 37,80 | 38,00 | 1,60% | - |
| 26.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | 69,00 |
| 25.09.2024 | 37,60 | 38,00 | 37,60 | 37,70 | -1,31% | - |
| 24.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 200,00 |
| 23.09.2024 | 37,60 | 38,20 | 37,40 | 37,90 | 1,34% | - |
| 20.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 30,00 |
| 19.09.2024 | 35,30 | 37,50 | 35,20 | 37,30 | 6,27% | - |
| 18.09.2024 | 34,80 | 35,60 | 34,70 | 35,10 | 0,57% | - |
| 17.09.2024 | 34,70 | 35,60 | 34,70 | 34,90 | 0,58% | - |
| 16.09.2024 | 35,20 | 35,60 | 34,70 | 34,70 | -1,70% | - |
| 13.09.2024 | 35,40 | 35,90 | 35,20 | 35,30 | -0,56% | - |
| 12.09.2024 | 34,80 | 35,90 | 34,60 | 35,50 | 2,01% | - |
| 11.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,52% | 48,00 |
| 10.09.2024 | 35,60 | 35,80 | 35,40 | 35,70 | 0,00% | - |
| 09.09.2024 | 35,80 | 36,20 | 35,60 | 35,70 | 0,00% | - |
| 06.09.2024 | 35,80 | 36,10 | 35,40 | 35,70 | -0,83% | - |
| 05.09.2024 | 36,00 | 36,40 | 35,80 | 36,00 | -0,28% | - |
| 04.09.2024 | 36,10 | 36,40 | 35,90 | 36,10 | 1,98% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1,00 |
| 02.09.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | 11,00 |
| 30.08.2024 | 35,90 | 36,10 | 35,30 | 35,80 | 0,00% | - |
| 29.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 250,00 |
| 28.08.2024 | 35,10 | 36,00 | 35,10 | 35,50 | 0,57% | - |
| 27.08.2024 | 35,00 | 35,30 | 34,80 | 35,30 | 0,28% | - |
| 26.08.2024 | 35,10 | 35,50 | 35,00 | 35,20 | 0,28% | - |
| 23.08.2024 | 35,70 | 35,90 | 35,10 | 35,10 | -1,40% | - |
| 22.08.2024 | 35,50 | 35,80 | 35,30 | 35,60 | 0,28% | - |
| 21.08.2024 | 35,80 | 35,90 | 35,50 | 35,50 | -0,84% | - |
| 20.08.2024 | 36,00 | 36,50 | 35,40 | 35,80 | -0,28% | - |
| 19.08.2024 | 35,50 | 36,70 | 35,50 | 35,90 | 1,13% | - |
| 16.08.2024 | 35,00 | 36,00 | 34,70 | 35,50 | 1,72% | - |
| 15.08.2024 | 34,30 | 35,60 | 34,30 | 34,90 | 1,75% | - |
| 14.08.2024 | 34,50 | 34,80 | 34,20 | 34,30 | -0,58% | - |
| 13.08.2024 | 34,30 | 34,70 | 34,00 | 34,50 | 1,17% | - |
| 12.08.2024 | 33,50 | 34,20 | 33,40 | 34,10 | 1,79% | - |
| 09.08.2024 | 33,70 | 33,90 | 33,30 | 33,50 | -0,59% | - |
| 08.08.2024 | 34,10 | 34,90 | 33,50 | 33,70 | -1,75% | - |
| 07.08.2024 | 32,90 | 34,30 | 32,70 | 34,30 | 4,89% | - |
| 06.08.2024 | 32,80 | 32,90 | 32,10 | 32,70 | 0,93% | - |
| 05.08.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -5,26% | 222,00 |
| 02.08.2024 | 35,00 | 35,00 | 34,20 | 34,20 | -7,57% | 160,00 |
| 01.08.2024 | 35,00 | 37,00 | 35,00 | 37,00 | 6,02% | 661,00 |
| 31.07.2024 | 35,30 | 35,70 | 34,70 | 34,90 | -1,13% | - |
| 30.07.2024 | 34,90 | 35,50 | 34,70 | 35,30 | 1,15% | - |
| 29.07.2024 | 35,70 | 35,90 | 34,70 | 34,90 | -1,13% | - |
| 26.07.2024 | 35,10 | 35,50 | 35,00 | 35,30 | 1,15% | - |
| 25.07.2024 | 34,00 | 34,90 | 33,70 | 34,90 | 2,95% | - |
| 24.07.2024 | 33,80 | 34,50 | 33,70 | 33,90 | 0,30% | - |
| 23.07.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,60% | 1.399,00 |
| 22.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 300,00 |
| 19.07.2024 | 33,60 | 34,10 | 33,50 | 33,50 | -0,59% | - |
| 18.07.2024 | 34,30 | 34,50 | 33,50 | 33,70 | -1,75% | - |
| 17.07.2024 | 34,10 | 34,90 | 33,90 | 34,30 | 0,00% | - |
| 16.07.2024 | 33,40 | 34,50 | 33,30 | 34,30 | 2,39% | - |
| 15.07.2024 | 33,30 | 33,90 | 33,10 | 33,50 | 0,60% | - |
| 12.07.2024 | 33,20 | 34,30 | 33,10 | 33,30 | 0,00% | - |
| 11.07.2024 | 32,50 | 33,50 | 32,30 | 33,30 | 1,83% | - |
| 10.07.2024 | 31,90 | 32,70 | 31,90 | 32,70 | 2,51% | - |
| 09.07.2024 | 31,50 | 32,30 | 31,10 | 31,90 | 1,92% | - |
| 08.07.2024 | 30,50 | 31,50 | 30,40 | 31,30 | 2,29% | - |
| 05.07.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -0,33% | 1.360,00 |
| 04.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 03.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 20,00 |
| 02.07.2024 | 30,30 | 30,90 | 30,10 | 30,90 | 3,00% | - |
| 01.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 1,00 |
| 28.06.2024 | 29,70 | 30,10 | 29,50 | 29,90 | -1,64% | - |
| 27.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 750,00 |
| 26.06.2024 | 30,10 | 30,70 | 30,10 | 30,50 | 1,67% | - |
| 25.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 250,00 |
| 24.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 1.170,00 |
| 21.06.2024 | 30,10 | 30,90 | 29,90 | 30,10 | 0,00% | - |
| 20.06.2024 | 30,30 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 19.06.2024 | 30,30 | 30,30 | 30,20 | 30,30 | 0,00% | - |
| 18.06.2024 | 29,90 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 17.06.2024 | 28,70 | 29,70 | 28,60 | 29,70 | 3,48% | - |
| 14.06.2024 | 29,10 | 29,30 | 28,70 | 28,70 | -2,05% | - |
| 13.06.2024 | 29,10 | 29,70 | 28,70 | 29,30 | 0,69% | - |
| 12.06.2024 | 29,50 | 29,90 | 29,10 | 29,10 | -1,02% | - |
| 11.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 10,00 |
| 10.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 51,00 |
| 07.06.2024 | 29,50 | 29,70 | 28,90 | 29,30 | -0,68% | - |
| 06.06.2024 | 29,70 | 29,80 | 29,30 | 29,50 | -0,67% | - |
| 05.06.2024 | 29,70 | 29,90 | 29,50 | 29,70 | -0,34% | - |
| 04.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 51,00 |
| 03.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 1,00 |
| 31.05.2024 | 29,90 | 30,60 | 29,70 | 30,10 | 0,67% | - |