35,600€
-0,84%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,80 | 36,10 | 35,40 | 35,70 | -0,56% | - |
| 05.09.2024 | 36,00 | 36,40 | 35,80 | 35,90 | -0,83% | - |
| 04.09.2024 | 36,30 | 36,40 | 35,80 | 36,20 | -0,28% | - |
| 03.09.2024 | 35,90 | 36,80 | 35,40 | 36,30 | 1,11% | - |
| 02.09.2024 | 35,80 | 35,90 | 35,70 | 35,90 | 0,00% | - |
| 30.08.2024 | 35,80 | 36,20 | 35,30 | 35,90 | 0,28% | - |
| 29.08.2024 | 35,40 | 36,00 | 35,30 | 35,80 | 0,56% | - |
| 28.08.2024 | 35,00 | 36,10 | 35,00 | 35,60 | 1,42% | - |
| 27.08.2024 | 35,00 | 35,30 | 34,80 | 35,10 | -0,28% | - |
| 26.08.2024 | 35,20 | 35,70 | 35,00 | 35,20 | 0,00% | - |
| 23.08.2024 | 35,70 | 36,00 | 35,10 | 35,20 | -1,12% | - |
| 22.08.2024 | 35,50 | 36,00 | 35,30 | 35,60 | 0,28% | - |
| 21.08.2024 | 35,70 | 36,20 | 35,50 | 35,50 | -0,84% | - |
| 20.08.2024 | 36,00 | 36,50 | 35,40 | 35,80 | -0,28% | - |
| 19.08.2024 | 35,60 | 36,70 | 35,50 | 35,90 | 0,84% | - |
| 16.08.2024 | 34,90 | 36,00 | 34,50 | 35,60 | 1,71% | - |
| 15.08.2024 | 34,30 | 35,60 | 34,30 | 35,00 | 1,74% | - |
| 14.08.2024 | 34,50 | 34,90 | 34,10 | 34,40 | 2,69% | - |
| 13.08.2024 | 34,20 | 34,80 | 33,50 | 33,50 | -2,05% | - |
| 12.08.2024 | 33,60 | 34,30 | 33,30 | 34,20 | 1,79% | - |
| 09.08.2024 | 33,60 | 33,90 | 33,30 | 33,60 | 0,00% | - |
| 08.08.2024 | 34,20 | 35,10 | 33,50 | 33,60 | -1,18% | - |
| 07.08.2024 | 32,60 | 34,30 | 32,60 | 34,00 | 4,29% | - |
| 06.08.2024 | 32,40 | 32,90 | 31,80 | 32,60 | 0,62% | - |
| 05.08.2024 | 34,20 | 40,00 | 31,90 | 32,40 | -5,26% | - |
| 02.08.2024 | 35,40 | 35,40 | 33,70 | 34,20 | -3,39% | - |
| 01.08.2024 | 34,90 | 38,20 | 34,30 | 35,40 | 1,14% | - |
| 31.07.2024 | 35,20 | 35,70 | 34,70 | 35,00 | -0,57% | - |
| 30.07.2024 | 34,80 | 35,50 | 34,70 | 35,20 | 0,86% | - |
| 29.07.2024 | 35,50 | 35,90 | 34,70 | 34,90 | -1,41% | 65,00 |
| 26.07.2024 | 34,90 | 35,50 | 34,90 | 35,40 | 1,72% | - |
| 25.07.2024 | 33,80 | 35,00 | 33,70 | 34,80 | 2,65% | - |
| 24.07.2024 | 34,00 | 34,50 | 33,70 | 33,90 | -0,29% | - |
| 23.07.2024 | 33,80 | 34,50 | 33,60 | 34,00 | 0,59% | - |
| 22.07.2024 | 33,60 | 34,10 | 33,50 | 33,80 | 0,60% | - |
| 19.07.2024 | 33,60 | 34,10 | 33,50 | 33,60 | 0,00% | - |
| 18.07.2024 | 34,20 | 34,30 | 33,50 | 33,60 | -2,04% | - |
| 17.07.2024 | 34,40 | 34,90 | 33,90 | 34,30 | -0,58% | - |
| 16.07.2024 | 33,40 | 34,70 | 33,30 | 34,50 | 2,99% | - |
| 15.07.2024 | 33,00 | 33,90 | 32,90 | 33,50 | 0,90% | - |
| 12.07.2024 | 33,20 | 34,30 | 33,10 | 33,20 | -0,60% | - |
| 11.07.2024 | 32,60 | 33,50 | 32,30 | 33,40 | 2,45% | - |
| 10.07.2024 | 32,00 | 32,70 | 31,90 | 32,60 | 1,88% | - |
| 09.07.2024 | 31,40 | 32,30 | 31,10 | 32,00 | 1,91% | - |
| 08.07.2024 | 30,50 | 31,50 | 30,40 | 31,40 | 2,95% | - |
| 05.07.2024 | 30,70 | 30,90 | 30,10 | 30,50 | -0,65% | - |
| 04.07.2024 | 30,60 | 30,70 | 30,60 | 30,70 | 0,33% | - |
| 03.07.2024 | 30,90 | 31,30 | 30,30 | 30,60 | -0,97% | - |
| 02.07.2024 | 30,20 | 30,90 | 30,10 | 30,90 | 2,32% | - |
| 01.07.2024 | 30,00 | 31,40 | 29,70 | 30,20 | 1,00% | - |
| 28.06.2024 | 29,60 | 30,10 | 29,50 | 29,90 | 1,01% | - |
| 27.06.2024 | 30,40 | 30,50 | 29,50 | 29,60 | -2,95% | - |
| 26.06.2024 | 30,10 | 30,70 | 30,10 | 30,50 | 1,67% | - |
| 25.06.2024 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | - |
| 24.06.2024 | 30,20 | 30,40 | 29,80 | 29,90 | -0,99% | - |
| 21.06.2024 | 30,20 | 31,10 | 29,90 | 30,20 | 0,00% | - |
| 20.06.2024 | 30,30 | 30,70 | 29,90 | 30,20 | -0,33% | - |
| 19.06.2024 | 31,10 | 31,10 | 30,20 | 30,30 | -1,62% | - |
| 18.06.2024 | 29,80 | 30,80 | 29,20 | 30,80 | 3,70% | - |
| 17.06.2024 | 28,70 | 29,70 | 28,60 | 29,70 | 3,48% | - |
| 14.06.2024 | 29,20 | 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 | -1,36% | 135,00 |
| 11.06.2024 | 29,40 | 29,70 | 29,10 | 29,50 | 0,34% | - |
| 10.06.2024 | 29,30 | 29,50 | 28,70 | 29,40 | 0,34% | - |
| 07.06.2024 | 29,40 | 29,70 | 28,90 | 29,30 | -0,34% | - |
| 06.06.2024 | 29,80 | 29,80 | 29,30 | 29,40 | -1,34% | - |
| 05.06.2024 | 29,70 | 29,90 | 29,50 | 29,80 | 0,34% | - |
| 04.06.2024 | 29,80 | 29,90 | 29,50 | 29,70 | -0,34% | - |
| 03.06.2024 | 30,20 | 30,40 | 29,70 | 29,80 | -1,32% | - |
| 31.05.2024 | 30,60 | 30,60 | 29,70 | 30,20 | 0,00% | - |
| 30.05.2024 | 30,40 | 30,70 | 29,90 | 30,20 | -0,66% | - |
| 29.05.2024 | 30,10 | 30,70 | 29,70 | 30,40 | 0,66% | - |
| 28.05.2024 | 30,30 | 30,50 | 29,90 | 30,20 | -0,33% | - |
| 27.05.2024 | 30,30 | 30,30 | 30,20 | 30,30 | 0,33% | - |
| 24.05.2024 | 30,20 | 30,30 | 29,90 | 30,20 | 0,00% | - |
| 23.05.2024 | 30,60 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 22.05.2024 | 31,10 | 31,30 | 30,50 | 30,60 | -1,29% | - |
| 21.05.2024 | 30,70 | 31,10 | 30,50 | 31,00 | 1,31% | - |
| 20.05.2024 | 31,20 | 31,30 | 30,50 | 30,60 | -1,92% | - |
| 17.05.2024 | 31,00 | 31,50 | 31,00 | 31,20 | 0,00% | - |
| 16.05.2024 | 31,30 | 31,90 | 31,00 | 31,20 | 0,00% | - |
| 15.05.2024 | 31,40 | 31,70 | 31,20 | 31,20 | -0,64% | - |
| 14.05.2024 | 31,60 | 32,10 | 31,40 | 31,40 | -1,26% | - |
| 13.05.2024 | 31,60 | 32,10 | 31,60 | 31,80 | 0,32% | - |
| 10.05.2024 | 31,20 | 31,90 | 31,10 | 31,70 | 1,28% | - |
| 09.05.2024 | 30,80 | 31,30 | 30,60 | 31,30 | 1,29% | - |
| 08.05.2024 | 30,70 | 30,90 | 30,30 | 30,90 | 0,32% | - |
| 07.05.2024 | 31,00 | 31,50 | 30,70 | 30,80 | -0,65% | - |
| 06.05.2024 | 30,40 | 31,30 | 30,40 | 31,00 | 1,64% | - |
| 03.05.2024 | 30,40 | 31,50 | 30,10 | 30,50 | 0,99% | - |
| 02.05.2024 | 27,10 | 30,70 | 27,10 | 30,20 | 11,44% | - |
| 30.04.2024 | 26,50 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 29.04.2024 | 26,30 | 26,70 | 26,30 | 26,50 | 0,76% | - |
| 26.04.2024 | 25,90 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 25.04.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 24.04.2024 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 23.04.2024 | 25,90 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 22.04.2024 | 26,00 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 19.04.2024 | 25,30 | 26,10 | 25,10 | 26,00 | 2,36% | - |