36,600€
2,52%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 36,50 | 36,60 | 36,40 | 36,60 | 2,52% | - |
| 09.03.2026 | 35,70 | 35,70 | 35,60 | 35,70 | 0,00% | - |
| 06.03.2026 | 35,70 | 35,90 | 35,20 | 35,70 | -3,77% | - |
| 05.03.2026 | 37,30 | 37,30 | 37,10 | 37,10 | 3,06% | - |
| 04.03.2026 | 36,30 | 36,30 | 36,00 | 36,00 | 0,00% | - |
| 03.03.2026 | 36,70 | 36,90 | 36,00 | 36,00 | 1,41% | - |
| 02.03.2026 | 35,40 | 35,90 | 35,40 | 35,50 | 0,28% | - |
| 27.02.2026 | 35,70 | 35,70 | 35,40 | 35,40 | 0,28% | - |
| 26.02.2026 | 35,50 | 35,50 | 35,30 | 35,30 | -2,49% | - |
| 25.02.2026 | 36,30 | 36,30 | 36,10 | 36,20 | 0,56% | - |
| 24.02.2026 | 35,70 | 36,30 | 35,70 | 36,00 | 3,15% | - |
| 23.02.2026 | 35,30 | 35,30 | 34,90 | 34,90 | -0,29% | - |
| 20.02.2026 | 35,20 | 35,50 | 34,90 | 35,00 | -0,85% | - |
| 19.02.2026 | 35,20 | 35,30 | 35,20 | 35,30 | -0,28% | - |
| 18.02.2026 | 35,50 | 35,70 | 35,00 | 35,40 | -1,12% | - |
| 17.02.2026 | 35,40 | 35,90 | 34,90 | 35,80 | 3,17% | - |
| 13.02.2026 | 34,60 | 34,70 | 34,60 | 34,70 | -0,86% | - |
| 12.02.2026 | 33,80 | 36,10 | 33,30 | 35,00 | 4,79% | - |
| 11.02.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | - |
| 09.02.2026 | 33,30 | 33,30 | 32,60 | 33,20 | 0,00% | - |
| 06.02.2026 | 33,30 | 33,30 | 33,10 | 33,20 | 0,61% | - |
| 05.02.2026 | 32,70 | 33,00 | 32,70 | 33,00 | 0,61% | - |
| 04.02.2026 | 32,60 | 33,20 | 32,60 | 32,80 | 0,00% | - |
| 03.02.2026 | 32,80 | 33,30 | 32,40 | 32,80 | 3,47% | - |
| 02.02.2026 | 32,00 | 32,00 | 31,60 | 31,70 | 2,92% | - |
| 30.01.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -0,65% | - |
| 29.01.2026 | 31,10 | 31,10 | 31,00 | 31,00 | 0,00% | - |
| 28.01.2026 | 31,20 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 27.01.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -2,48% | - |
| 23.01.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 21.01.2026 | 32,30 | 32,40 | 32,30 | 32,30 | 0,62% | - |
| 20.01.2026 | 31,80 | 32,30 | 31,30 | 32,10 | -0,93% | - |
| 16.01.2026 | 32,50 | 32,60 | 32,00 | 32,40 | -1,22% | - |
| 15.01.2026 | 32,40 | 32,90 | 32,20 | 32,80 | 3,47% | - |
| 14.01.2026 | 32,20 | 32,40 | 31,70 | 31,70 | -1,55% | - |
| 13.01.2026 | 31,80 | 32,30 | 31,30 | 32,20 | 2,88% | - |
| 12.01.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -0,95% | - |
| 09.01.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,96% | - |
| 08.01.2026 | 30,70 | 31,40 | 30,60 | 31,30 | 1,62% | - |
| 07.01.2026 | 30,90 | 30,90 | 30,80 | 30,80 | 0,33% | - |
| 02.01.2026 | 31,20 | 31,20 | 30,70 | 30,70 | -1,60% | - |
| 29.12.2025 | 31,80 | 32,30 | 31,20 | 31,20 | -1,89% | - |
| 23.12.2025 | 31,90 | 32,10 | 31,60 | 31,80 | -1,24% | - |
| 22.12.2025 | 32,20 | 32,30 | 31,90 | 32,20 | 0,00% | - |
| 19.12.2025 | 32,20 | 32,20 | 32,10 | 32,20 | 0,00% | - |
| 18.12.2025 | 32,50 | 32,50 | 32,20 | 32,20 | 0,00% | - |
| 17.12.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 16.12.2025 | 32,20 | 32,50 | 32,00 | 32,20 | 0,63% | - |
| 15.12.2025 | 31,90 | 32,00 | 31,90 | 32,00 | -1,23% | - |
| 12.12.2025 | 32,50 | 32,60 | 32,20 | 32,40 | 1,25% | - |
| 11.12.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -0,31% | - |
| 10.12.2025 | 32,00 | 32,60 | 31,90 | 32,10 | 0,00% | - |
| 09.12.2025 | 32,00 | 32,20 | 31,80 | 32,10 | 0,63% | - |
| 08.12.2025 | 32,30 | 32,40 | 31,70 | 31,90 | -0,31% | - |
| 05.12.2025 | 32,40 | 32,40 | 31,80 | 32,00 | -0,62% | - |
| 04.12.2025 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 03.12.2025 | 32,20 | 32,70 | 32,00 | 32,30 | -0,31% | - |
| 02.12.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -0,31% | - |
| 01.12.2025 | 33,00 | 33,30 | 32,40 | 32,50 | -3,85% | - |
| 26.11.2025 | 33,80 | 34,40 | 33,70 | 33,80 | 1,81% | - |
| 25.11.2025 | 32,80 | 33,50 | 32,60 | 33,20 | -1,78% | - |
| 24.11.2025 | 33,80 | 33,80 | 33,70 | 33,80 | -1,17% | - |
| 21.11.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -0,87% | - |
| 20.11.2025 | 34,20 | 34,50 | 34,20 | 34,50 | 2,07% | - |
| 18.11.2025 | 33,90 | 33,90 | 33,80 | 33,80 | -0,59% | - |
| 17.11.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 14.11.2025 | 33,60 | 33,90 | 33,30 | 33,80 | -0,59% | - |
| 13.11.2025 | 33,90 | 34,00 | 33,90 | 34,00 | 0,00% | - |
| 12.11.2025 | 34,00 | 34,40 | 33,70 | 34,00 | 3,03% | - |
| 11.11.2025 | 33,10 | 33,10 | 32,90 | 33,00 | 3,13% | - |
| 10.11.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -0,62% | - |
| 07.11.2025 | 32,00 | 32,60 | 31,50 | 32,20 | -1,23% | - |
| 06.11.2025 | 32,40 | 32,60 | 31,80 | 32,60 | 0,62% | - |
| 05.11.2025 | 32,40 | 32,90 | 32,40 | 32,40 | 1,89% | - |
| 04.11.2025 | 32,10 | 32,10 | 31,80 | 31,80 | 3,92% | - |
| 03.11.2025 | 30,60 | 30,60 | 30,40 | 30,60 | 1,66% | - |
| 31.10.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -1,95% | - |
| 30.10.2025 | 30,80 | 30,80 | 30,70 | 30,70 | 1,66% | - |
| 28.10.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -7,08% | - |
| 27.10.2025 | 32,30 | 32,50 | 32,20 | 32,50 | -4,97% | - |
| 24.10.2025 | 34,10 | 34,40 | 34,10 | 34,20 | -6,56% | - |
| 23.10.2025 | 36,60 | 36,70 | 36,60 | 36,60 | -0,27% | - |
| 22.10.2025 | 36,00 | 36,80 | 35,50 | 36,70 | 0,82% | - |
| 21.10.2025 | 36,70 | 36,90 | 36,40 | 36,40 | -0,82% | - |
| 20.10.2025 | 37,40 | 37,70 | 36,40 | 36,70 | -1,34% | - |
| 17.10.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -0,80% | - |
| 16.10.2025 | 37,20 | 37,60 | 37,00 | 37,50 | 2,18% | - |
| 15.10.2025 | 36,70 | 36,80 | 36,70 | 36,70 | 1,66% | - |
| 14.10.2025 | 36,30 | 36,30 | 36,00 | 36,10 | -3,48% | - |
| 13.10.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 10.10.2025 | 37,30 | 37,80 | 37,10 | 37,40 | 1,91% | - |
| 09.10.2025 | 37,10 | 37,40 | 36,70 | 36,70 | -0,54% | - |
| 08.10.2025 | 37,00 | 37,10 | 36,60 | 36,90 | -0,81% | - |
| 06.10.2025 | 37,40 | 37,60 | 37,20 | 37,20 | 1,36% | - |
| 03.10.2025 | 36,60 | 36,70 | 36,60 | 36,70 | 0,82% | - |
| 02.10.2025 | 36,00 | 36,40 | 35,60 | 36,40 | 2,25% | - |
| 01.10.2025 | 35,80 | 35,80 | 35,20 | 35,60 | 1,14% | - |
| 29.09.2025 | 35,20 | 35,20 | 35,10 | 35,20 | 0,28% | - |
| 26.09.2025 | 34,70 | 35,10 | 34,50 | 35,10 | 0,86% | - |
| 25.09.2025 | 35,00 | 35,50 | 34,60 | 34,80 | -0,57% | - |