56,750€
-0,44%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,50 | 57,25 | 55,00 | 56,75 | -0,44% | - |
| 19.12.2024 | 56,50 | 57,00 | 56,50 | 57,00 | -0,87% | 102,00 |
| 18.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,43% | 120,00 |
| 17.12.2024 | 57,75 | 58,25 | 56,75 | 57,75 | -0,43% | - |
| 16.12.2024 | 58,50 | 58,50 | 58,00 | 58,00 | 1,75% | 77,00 |
| 13.12.2024 | 60,00 | 60,00 | 56,00 | 57,00 | -4,20% | 408,00 |
| 12.12.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -2,46% | 235,00 |
| 11.12.2024 | 61,50 | 61,50 | 60,00 | 61,00 | 0,00% | 326,00 |
| 10.12.2024 | 60,00 | 61,00 | 60,00 | 61,00 | 6,09% | 422,00 |
| 09.12.2024 | 61,50 | 62,00 | 57,50 | 57,50 | -6,50% | 683,00 |
| 06.12.2024 | 61,00 | 61,50 | 60,00 | 61,50 | 2,50% | 430,00 |
| 05.12.2024 | 60,50 | 62,50 | 60,00 | 60,00 | 0,84% | 1.395,00 |
| 04.12.2024 | 58,00 | 59,50 | 58,00 | 59,50 | 4,39% | 1.221,00 |
| 03.12.2024 | 58,00 | 58,00 | 55,50 | 57,00 | -4,20% | 253,00 |
| 02.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | 19,00 |
| 29.11.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 1,29% | 102,00 |
| 28.11.2024 | 58,50 | 58,50 | 58,00 | 58,25 | -2,92% | - |
| 27.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 100,00 |
| 26.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | 67,00 |
| 25.11.2024 | 58,50 | 59,00 | 58,50 | 59,00 | -2,07% | 35,00 |
| 22.11.2024 | 59,00 | 60,75 | 58,25 | 60,25 | 0,42% | - |
| 21.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 2,13% | 34,00 |
| 20.11.2024 | 58,00 | 59,25 | 57,50 | 58,75 | 3,07% | - |
| 19.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | 350,00 |
| 18.11.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | 30,00 |
| 15.11.2024 | 55,00 | 57,00 | 55,00 | 57,00 | 0,00% | 49,00 |
| 14.11.2024 | 52,50 | 57,00 | 52,50 | 57,00 | 7,55% | 243,00 |
| 13.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | 28,00 |
| 12.11.2024 | 49,80 | 51,00 | 49,80 | 51,00 | 3,66% | 68,00 |
| 11.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 94,00 |
| 08.11.2024 | 46,10 | 48,40 | 45,90 | 48,20 | 6,17% | - |
| 07.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -5,02% | 67,00 |
| 06.11.2024 | 47,40 | 47,80 | 47,00 | 47,80 | 5,99% | 97,00 |
| 05.11.2024 | 43,90 | 45,40 | 43,50 | 45,10 | 1,12% | - |
| 04.11.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 2,29% | 1.499,00 |
| 01.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 33,00 |
| 31.10.2024 | 42,90 | 44,10 | 42,60 | 43,60 | 0,46% | - |
| 30.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 186,00 |
| 29.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 185,00 |
| 28.10.2024 | 42,60 | 43,40 | 42,60 | 43,40 | 2,36% | 352,00 |
| 25.10.2024 | 42,80 | 43,40 | 42,30 | 42,40 | -0,70% | - |
| 24.10.2024 | 41,20 | 43,80 | 41,20 | 42,70 | 3,64% | - |
| 23.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | 81,00 |
| 22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,29% | 36,00 |
| 21.10.2024 | 39,60 | 39,90 | 39,30 | 39,70 | 0,25% | - |
| 18.10.2024 | 39,80 | 40,20 | 39,40 | 39,60 | -0,50% | - |
| 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 |