31,200€
0,32%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 31,10 | 31,50 | 31,10 | 31,30 | 0,64% | - |
16.05.2024 | 31,30 | 31,70 | 31,10 | 31,10 | -0,64% | - |
15.05.2024 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | - |
14.05.2024 | 31,70 | 32,10 | 31,50 | 31,50 | -0,63% | - |
13.05.2024 | 31,70 | 32,10 | 31,60 | 31,70 | 0,96% | - |
10.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 50,00 |
09.05.2024 | 30,90 | 31,30 | 30,70 | 31,30 | 1,29% | - |
08.05.2024 | 30,70 | 30,90 | 30,30 | 30,90 | 0,65% | - |
07.05.2024 | 31,10 | 31,50 | 30,70 | 30,70 | -1,29% | - |
06.05.2024 | 30,50 | 31,30 | 30,40 | 31,10 | 1,97% | - |
03.05.2024 | 30,50 | 31,50 | 30,10 | 30,50 | 3,04% | - |
02.05.2024 | 27,40 | 29,60 | 27,40 | 29,60 | 9,23% | 56,00 |
30.04.2024 | 26,50 | 27,30 | 26,30 | 27,10 | 2,26% | - |
29.04.2024 | 26,50 | 26,70 | 26,30 | 26,50 | 2,71% | - |
26.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 17,00 |
25.04.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
24.04.2024 | 26,30 | 26,50 | 25,90 | 26,30 | 1,15% | - |
23.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 30,00 |
22.04.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
19.04.2024 | 25,30 | 26,10 | 25,10 | 26,10 | 2,35% | - |
18.04.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 1,59% | - |
17.04.2024 | 25,70 | 25,90 | 25,10 | 25,10 | -1,57% | - |
16.04.2024 | 25,10 | 25,70 | 24,90 | 25,50 | 1,19% | - |
15.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 196,00 |
12.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 150,00 |
11.04.2024 | 25,50 | 25,70 | 25,30 | 25,70 | 0,00% | - |
10.04.2024 | 25,90 | 25,90 | 25,30 | 25,70 | -0,77% | - |
09.04.2024 | 25,50 | 26,10 | 25,50 | 25,90 | 1,97% | - |
08.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 196,00 |
05.04.2024 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
04.04.2024 | 26,10 | 26,30 | 25,30 | 25,30 | -3,07% | - |
03.04.2024 | 26,50 | 26,70 | 26,10 | 26,10 | -4,04% | - |
02.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 1,00 |
28.03.2024 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
27.03.2024 | 26,50 | 27,10 | 26,50 | 27,10 | 1,88% | - |
26.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 212,00 |
25.03.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
22.03.2024 | 26,90 | 27,10 | 26,70 | 26,70 | -1,11% | - |
21.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 148,00 |
20.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | 20,00 |
19.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 55,00 |
18.03.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,18% | - |
15.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 1,00 |
14.03.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
13.03.2024 | 25,10 | 25,70 | 24,90 | 25,50 | 1,59% | - |
12.03.2024 | 24,90 | 25,10 | 24,50 | 25,10 | 0,40% | - |
11.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 2,00 |
08.03.2024 | 25,10 | 25,50 | 24,70 | 24,90 | 1,22% | - |
07.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 1,00 |
06.03.2024 | 24,10 | 24,70 | 24,10 | 24,70 | 3,35% | - |
05.03.2024 | 24,30 | 24,70 | 23,90 | 23,90 | -2,05% | - |
04.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 80,00 |
01.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 2,00 |
29.02.2024 | 22,70 | 23,50 | 22,50 | 23,50 | 3,07% | - |
28.02.2024 | 21,20 | 23,60 | 21,20 | 22,80 | 8,57% | 814,00 |
27.02.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 57,00 |
26.02.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
23.02.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
22.02.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,48% | - |
21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 1.200,00 |
20.02.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
19.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
16.02.2024 | 21,30 | 21,50 | 20,90 | 21,30 | 0,47% | - |
15.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 2,00 |
14.02.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
13.02.2024 | 21,70 | 21,90 | 20,50 | 20,70 | -5,48% | - |
12.02.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 3,79% | - |
09.02.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
08.02.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -1,39% | - |
07.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 900,00 |
06.02.2024 | 21,90 | 22,10 | 21,50 | 21,90 | -3,10% | - |
05.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 1,00 |
02.02.2024 | 22,90 | 22,90 | 22,70 | 22,70 | 0,44% | - |
01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2,00 |
31.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 17,00 |
30.01.2024 | 23,70 | 23,70 | 23,30 | 23,50 | -0,84% | - |
29.01.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
26.01.2024 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | - |
25.01.2024 | 22,90 | 23,50 | 22,90 | 23,30 | 1,75% | - |
24.01.2024 | 23,10 | 23,10 | 22,70 | 22,90 | 0,44% | - |
23.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 310,00 |
22.01.2024 | 22,50 | 23,10 | 22,30 | 22,90 | 0,44% | - |
19.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1,00 |
18.01.2024 | 22,90 | 23,30 | 22,70 | 22,70 | -1,30% | - |
17.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 870,00 |
16.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 2,00 |
15.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -1,30% | 352,00 |
12.01.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
11.01.2024 | 23,10 | 23,10 | 22,70 | 23,10 | 0,00% | - |
10.01.2024 | 23,10 | 23,10 | 22,70 | 23,10 | 0,00% | - |
09.01.2024 | 24,10 | 24,10 | 23,10 | 23,10 | -3,75% | - |
08.01.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 3,45% | 267,00 |
05.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
04.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 15,00 |
03.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 18,00 |
02.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 2,00 |
29.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 10,00 |
28.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 1,00 |
27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 3,03% | 191,00 |
22.12.2023 | 23,10 | 23,30 | 22,90 | 23,10 | 1,32% | - |