69,500€
-0,79%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 68,00 | 71,10 | 68,00 | 70,05 | 1,52% | 19,00 |
| 10.06.2026 | 68,60 | 71,80 | 68,00 | 69,00 | -5,22% | 277,00 |
| 09.06.2026 | 71,50 | 74,65 | 71,30 | 72,80 | -5,21% | 18,00 |
| 08.06.2026 | 73,40 | 76,80 | 73,35 | 76,80 | 0,20% | 20,00 |
| 05.06.2026 | 77,15 | 77,15 | 73,80 | 76,65 | 4,43% | 62,00 |
| 04.06.2026 | 76,00 | 76,20 | 71,75 | 73,40 | 5,38% | 93,00 |
| 03.06.2026 | 72,30 | 73,10 | 69,10 | 69,65 | -1,83% | 182,00 |
| 02.06.2026 | 70,28 | 71,48 | 69,55 | 70,95 | -0,18% | - |
| 01.06.2026 | 72,95 | 73,90 | 69,70 | 71,08 | -2,67% | - |
| 29.05.2026 | 75,95 | 76,53 | 73,00 | 73,03 | -5,74% | - |
| 28.05.2026 | 77,53 | 77,55 | 77,40 | 77,48 | 0,55% | - |
| 27.05.2026 | 76,83 | 77,05 | 76,80 | 77,05 | -0,26% | - |
| 26.05.2026 | 77,25 | 77,25 | 77,25 | 77,25 | -3,01% | 100,00 |
| 25.05.2026 | 79,65 | 79,65 | 79,65 | 79,65 | 0,00% | 1,00 |
| 22.05.2026 | 77,30 | 80,65 | 77,25 | 79,65 | 2,54% | 9,00 |
| 21.05.2026 | 78,40 | 78,73 | 77,30 | 77,68 | -1,30% | - |
| 20.05.2026 | 75,30 | 78,70 | 75,30 | 78,70 | 2,61% | 3,00 |
| 19.05.2026 | 78,30 | 78,35 | 74,95 | 76,70 | 2,33% | 2.082,00 |
| 18.05.2026 | 74,70 | 78,05 | 74,70 | 74,95 | -3,10% | 5,00 |
| 15.05.2026 | 78,15 | 78,80 | 77,05 | 77,35 | -2,15% | - |
| 13.05.2026 | 79,05 | 79,05 | 79,05 | 79,05 | 0,00% | 1,00 |
| 12.05.2026 | 78,65 | 80,20 | 78,65 | 79,05 | -4,53% | 8,00 |
| 11.05.2026 | 82,50 | 82,80 | 82,50 | 82,80 | 3,05% | 51,00 |
| 08.05.2026 | 80,35 | 80,35 | 80,35 | 80,35 | 4,90% | 12,00 |
| 07.05.2026 | 78,80 | 78,80 | 76,60 | 76,60 | 7,66% | 150,00 |
| 06.05.2026 | 67,70 | 71,15 | 67,65 | 71,15 | -1,73% | 30,00 |
| 05.05.2026 | 68,50 | 72,40 | 68,50 | 72,40 | 1,05% | 62,00 |
| 04.05.2026 | 71,95 | 72,10 | 68,25 | 71,65 | 8,48% | 50,00 |
| 30.04.2026 | 64,25 | 67,60 | 64,20 | 66,05 | 0,84% | 68,00 |
| 29.04.2026 | 64,80 | 67,70 | 64,65 | 65,50 | -2,82% | 26,00 |
| 28.04.2026 | 66,85 | 69,85 | 66,50 | 67,40 | -0,81% | 27,00 |
| 27.04.2026 | 65,10 | 68,00 | 65,10 | 67,95 | 3,74% | 34,00 |
| 24.04.2026 | 65,55 | 65,55 | 62,65 | 65,50 | 4,63% | 30,00 |
| 23.04.2026 | 62,45 | 62,60 | 62,45 | 62,60 | 1,87% | 31,00 |
| 22.04.2026 | 60,75 | 62,10 | 59,25 | 61,45 | 0,99% | 79,00 |
| 21.04.2026 | 70,40 | 73,55 | 60,85 | 60,85 | -14,54% | 184,00 |
| 20.04.2026 | 70,20 | 71,20 | 67,05 | 71,20 | 3,41% | 118,00 |
| 17.04.2026 | 68,85 | 68,85 | 68,85 | 68,85 | 1,40% | 2,00 |
| 16.04.2026 | 70,35 | 71,60 | 66,80 | 67,90 | -0,84% | 157,00 |
| 15.04.2026 | 69,10 | 70,18 | 67,75 | 68,48 | -1,26% | - |
| 14.04.2026 | 70,70 | 71,45 | 69,23 | 69,35 | -4,48% | - |
| 13.04.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 6,14% | 3,00 |
| 10.04.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,33% | 1,00 |
| 09.04.2026 | 63,65 | 69,43 | 62,85 | 68,63 | 8,84% | - |
| 08.04.2026 | 62,93 | 63,73 | 62,00 | 63,05 | -1,94% | - |
| 07.04.2026 | 63,15 | 64,30 | 63,15 | 64,30 | 3,71% | 32,00 |
| 02.04.2026 | 65,00 | 65,00 | 62,00 | 62,00 | 2,48% | 34,00 |
| 01.04.2026 | 74,50 | 74,50 | 59,00 | 60,50 | -21,94% | 382,00 |
| 31.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 1,97% | 25,00 |
| 30.03.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 3,40% | 17,00 |
| 27.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -3,92% | 7,00 |
| 26.03.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 2,34% | 1,00 |
| 25.03.2026 | 75,25 | 75,25 | 74,75 | 74,75 | 0,00% | - |
| 24.03.2026 | 75,75 | 77,25 | 73,25 | 74,75 | 2,40% | - |
| 23.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -0,34% | 1,00 |
| 20.03.2026 | 73,75 | 74,50 | 72,25 | 73,25 | -2,98% | - |
| 19.03.2026 | 77,50 | 77,50 | 75,50 | 75,50 | -6,50% | 261,00 |
| 18.03.2026 | 80,75 | 80,75 | 80,25 | 80,75 | 0,62% | - |
| 17.03.2026 | 79,75 | 81,50 | 79,25 | 80,25 | -2,13% | - |
| 16.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 4,46% | 30,00 |
| 13.03.2026 | 77,50 | 78,50 | 77,50 | 78,50 | 1,29% | 27,00 |
| 12.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,27% | 4,00 |
| 11.03.2026 | 78,75 | 78,75 | 76,25 | 78,50 | -1,26% | - |
| 10.03.2026 | 80,00 | 80,00 | 79,50 | 79,50 | -0,62% | 39,00 |
| 09.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,63% | 1,00 |
| 06.03.2026 | 78,50 | 79,50 | 78,50 | 79,50 | -5,07% | 34,00 |
| 05.03.2026 | 83,75 | 84,00 | 83,75 | 83,75 | -1,47% | - |
| 04.03.2026 | 87,50 | 87,50 | 85,00 | 85,00 | -6,08% | 70,00 |
| 03.03.2026 | 90,50 | 90,50 | 90,50 | 90,50 | -6,70% | 3,00 |
| 02.03.2026 | 113,00 | 117,00 | 97,00 | 97,00 | -16,38% | 186,00 |
| 27.02.2026 | 120,00 | 120,00 | 116,00 | 116,00 | -2,52% | 106,00 |
| 26.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -1,24% | 4,00 |
| 25.02.2026 | 116,50 | 121,50 | 115,50 | 120,50 | 5,70% | - |
| 24.02.2026 | 113,00 | 117,00 | 113,00 | 114,00 | -1,72% | 88,00 |
| 23.02.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 3,11% | 1,00 |
| 20.02.2026 | 112,50 | 113,00 | 112,50 | 112,50 | -1,32% | - |
| 19.02.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 1,79% | 40,00 |
| 18.02.2026 | 110,00 | 114,00 | 110,00 | 112,00 | 1,82% | 405,00 |
| 17.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,92% | 17,00 |
| 16.02.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 0,46% | 6,00 |
| 13.02.2026 | 109,00 | 109,00 | 108,00 | 108,50 | -1,36% | - |
| 12.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 4,76% | 50,00 |
| 11.02.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -1,41% | 1,00 |
| 10.02.2026 | 106,50 | 107,50 | 104,50 | 106,50 | -4,91% | - |
| 09.02.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | 1,00 |
| 06.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 3,29% | 25,00 |
| 05.02.2026 | 108,00 | 109,50 | 105,50 | 106,50 | -3,18% | - |
| 04.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 2,80% | 6,00 |
| 03.02.2026 | 108,00 | 108,00 | 104,00 | 107,00 | 2,88% | 17,00 |
| 02.02.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 2,46% | 6,00 |
| 30.01.2026 | 100,75 | 102,50 | 100,50 | 101,50 | 1,00% | - |
| 29.01.2026 | 104,00 | 105,00 | 99,75 | 100,50 | -1,47% | - |
| 28.01.2026 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | 1,00 |
| 27.01.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 3,59% | 1,00 |
| 26.01.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -4,41% | 1,00 |
| 23.01.2026 | 102,00 | 102,00 | 102,00 | 102,00 | 0,74% | 1,00 |
| 22.01.2026 | 101,00 | 101,25 | 101,00 | 101,25 | 1,25% | - |
| 21.01.2026 | 100,00 | 100,00 | 100,00 | 100,00 | -0,50% | 1,00 |
| 20.01.2026 | 100,50 | 101,00 | 98,00 | 100,50 | -0,74% | 20,00 |
| 19.01.2026 | 101,25 | 101,25 | 101,00 | 101,25 | -1,22% | - |