56,750€
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 | 54,75 | 56,50 | -0,44% | - |
| 19.12.2024 | 57,25 | 58,50 | 56,50 | 56,75 | -0,44% | - |
| 18.12.2024 | 57,75 | 58,75 | 56,75 | 57,00 | -1,72% | - |
| 17.12.2024 | 57,50 | 58,25 | 56,75 | 58,00 | 0,87% | - |
| 16.12.2024 | 57,50 | 58,75 | 57,25 | 57,50 | 0,00% | - |
| 13.12.2024 | 59,50 | 60,00 | 55,50 | 57,50 | -3,77% | - |
| 12.12.2024 | 60,50 | 61,00 | 59,25 | 59,75 | -1,24% | - |
| 11.12.2024 | 60,75 | 61,75 | 60,25 | 60,50 | -0,41% | 250,00 |
| 10.12.2024 | 59,75 | 61,25 | 59,00 | 60,75 | 1,67% | - |
| 09.12.2024 | 60,75 | 61,75 | 57,25 | 59,75 | -2,05% | - |
| 06.12.2024 | 60,50 | 61,25 | 59,75 | 61,00 | 0,83% | - |
| 05.12.2024 | 60,75 | 62,50 | 59,75 | 60,50 | 0,00% | - |
| 04.12.2024 | 57,75 | 60,50 | 57,25 | 60,50 | 5,22% | 121,00 |
| 03.12.2024 | 58,00 | 58,25 | 55,75 | 57,50 | -1,29% | 10,00 |
| 02.12.2024 | 58,00 | 59,50 | 57,75 | 58,25 | -0,85% | - |
| 29.11.2024 | 58,50 | 59,25 | 58,00 | 58,75 | 0,43% | - |
| 28.11.2024 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 27.11.2024 | 59,50 | 60,00 | 57,75 | 58,00 | -2,52% | 450,00 |
| 26.11.2024 | 58,25 | 59,75 | 58,00 | 59,50 | 2,59% | - |
| 25.11.2024 | 60,25 | 60,50 | 57,75 | 58,00 | -4,13% | - |
| 22.11.2024 | 60,50 | 60,75 | 58,25 | 60,50 | 2,54% | - |
| 21.11.2024 | 59,00 | 60,75 | 58,50 | 59,00 | 0,00% | - |
| 20.11.2024 | 57,50 | 59,25 | 57,50 | 59,00 | 2,61% | - |
| 19.11.2024 | 57,25 | 58,75 | 56,25 | 57,50 | 0,44% | - |
| 18.11.2024 | 57,50 | 58,75 | 56,50 | 57,25 | -0,43% | - |
| 15.11.2024 | 55,00 | 58,25 | 54,50 | 57,50 | 4,55% | - |
| 14.11.2024 | 52,00 | 57,00 | 52,00 | 55,00 | 5,77% | - |
| 13.11.2024 | 51,75 | 52,75 | 51,25 | 52,00 | 0,48% | 65,00 |
| 12.11.2024 | 49,20 | 52,00 | 48,90 | 51,75 | 5,18% | - |
| 11.11.2024 | 48,20 | 49,85 | 48,20 | 49,20 | 2,07% | 49,00 |
| 08.11.2024 | 45,90 | 48,40 | 45,90 | 48,20 | 5,01% | - |
| 07.11.2024 | 47,60 | 48,30 | 44,00 | 45,90 | -3,37% | - |
| 06.11.2024 | 45,70 | 49,20 | 45,70 | 47,50 | 5,32% | - |
| 05.11.2024 | 43,90 | 45,40 | 43,40 | 45,10 | 2,50% | - |
| 04.11.2024 | 44,30 | 45,20 | 43,60 | 44,00 | -1,12% | - |
| 01.11.2024 | 43,60 | 44,80 | 43,20 | 44,50 | 2,30% | - |
| 31.10.2024 | 42,90 | 44,20 | 42,40 | 43,50 | 1,40% | - |
| 30.10.2024 | 43,50 | 43,80 | 42,90 | 42,90 | -1,38% | - |
| 29.10.2024 | 43,30 | 43,70 | 42,80 | 43,50 | 0,69% | - |
| 28.10.2024 | 42,30 | 43,70 | 42,30 | 43,20 | 1,65% | - |
| 25.10.2024 | 42,80 | 43,40 | 42,20 | 42,50 | -0,47% | - |
| 24.10.2024 | 41,30 | 43,90 | 41,20 | 42,70 | 2,89% | - |
| 23.10.2024 | 41,70 | 42,00 | 41,10 | 41,50 | -0,48% | - |
| 22.10.2024 | 39,70 | 42,00 | 39,40 | 41,70 | 5,04% | - |
| 21.10.2024 | 39,60 | 39,90 | 39,20 | 39,70 | 0,25% | - |
| 18.10.2024 | 39,90 | 40,00 | 39,40 | 39,60 | -0,75% | - |
| 17.10.2024 | 40,10 | 40,50 | 39,70 | 39,90 | -0,50% | - |
| 16.10.2024 | 39,20 | 40,30 | 39,00 | 40,10 | 2,04% | - |
| 15.10.2024 | 38,70 | 39,70 | 38,40 | 39,30 | 1,55% | - |
| 14.10.2024 | 38,50 | 39,00 | 38,40 | 38,70 | 0,52% | - |
| 11.10.2024 | 37,80 | 38,60 | 37,70 | 38,50 | 1,58% | - |
| 10.10.2024 | 38,20 | 38,40 | 37,70 | 37,90 | -0,52% | - |
| 09.10.2024 | 37,20 | 38,20 | 37,00 | 38,10 | 1,87% | - |
| 08.10.2024 | 37,60 | 37,70 | 36,80 | 37,40 | -0,53% | - |
| 07.10.2024 | 38,10 | 38,30 | 37,50 | 37,60 | -1,31% | - |
| 04.10.2024 | 37,40 | 38,30 | 37,40 | 38,10 | 1,87% | - |
| 03.10.2024 | 38,60 | 38,70 | 37,40 | 37,40 | -3,11% | - |
| 02.10.2024 | 38,50 | 38,80 | 38,20 | 38,60 | 0,52% | - |
| 01.10.2024 | 38,70 | 39,00 | 38,00 | 38,40 | -0,78% | - |
| 30.09.2024 | 37,90 | 38,90 | 37,70 | 38,70 | 1,84% | - |
| 27.09.2024 | 38,10 | 38,50 | 37,80 | 38,00 | -0,52% | - |
| 26.09.2024 | 37,60 | 38,30 | 37,50 | 38,20 | 1,33% | - |
| 25.09.2024 | 37,80 | 38,00 | 37,50 | 37,70 | -0,26% | - |
| 24.09.2024 | 37,90 | 38,30 | 37,50 | 37,80 | -0,53% | - |
| 23.09.2024 | 37,50 | 38,20 | 37,40 | 38,00 | 0,53% | - |
| 20.09.2024 | 37,40 | 37,90 | 37,00 | 37,80 | 1,34% | - |
| 19.09.2024 | 35,10 | 37,50 | 35,10 | 37,30 | 5,97% | - |
| 18.09.2024 | 34,80 | 35,60 | 34,70 | 35,20 | 0,57% | - |
| 17.09.2024 | 34,60 | 35,60 | 34,60 | 35,00 | 0,57% | - |
| 16.09.2024 | 35,30 | 35,60 | 34,70 | 34,80 | -1,69% | - |
| 13.09.2024 | 35,40 | 36,00 | 35,20 | 35,40 | -0,28% | - |
| 12.09.2024 | 34,80 | 35,90 | 34,40 | 35,50 | 2,01% | - |
| 11.09.2024 | 35,70 | 35,80 | 34,60 | 34,80 | -2,52% | - |
| 10.09.2024 | 35,80 | 35,90 | 35,40 | 35,70 | -0,28% | - |
| 09.09.2024 | 35,60 | 36,20 | 35,60 | 35,80 | 0,28% | - |
| 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% | - |