55,775€
5,73%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 53,83 | 56,68 | 53,53 | 56,25 | 6,64% | - |
| 15.10.2026 | 51,73 | 53,45 | 51,40 | 52,75 | 2,23% | - |
| 14.10.2026 | 49,40 | 51,60 | 48,81 | 51,60 | 2,65% | - |
| 13.10.2026 | 50,45 | 51,10 | 49,88 | 50,27 | -1,91% | - |
| 12.10.2026 | 51,40 | 52,53 | 51,05 | 51,25 | -0,29% | - |
| 09.10.2026 | 50,90 | 51,73 | 50,53 | 51,40 | 2,36% | - |
| 08.10.2026 | 51,25 | 51,60 | 50,11 | 50,22 | 0,72% | - |
| 07.10.2026 | 51,80 | 52,25 | 49,60 | 49,86 | -3,15% | - |
| 06.10.2026 | 51,35 | 52,58 | 51,28 | 51,48 | -0,19% | - |
| 05.10.2026 | 49,42 | 52,15 | 49,42 | 51,58 | 4,42% | - |
| 02.10.2026 | 49,30 | 50,73 | 49,03 | 49,39 | 0,08% | - |
| 01.10.2026 | 51,80 | 52,88 | 48,54 | 49,35 | -5,41% | - |
| 30.09.2026 | 52,63 | 53,58 | 52,00 | 52,18 | -1,65% | - |
| 29.09.2026 | 53,10 | 53,38 | 52,85 | 53,05 | 0,24% | - |
| 28.09.2026 | 54,50 | 54,50 | 52,88 | 52,93 | -1,58% | - |
| 25.09.2026 | 52,83 | 54,20 | 52,63 | 53,78 | 0,66% | - |
| 24.09.2026 | 53,40 | 53,80 | 51,83 | 53,43 | 1,67% | - |
| 23.09.2026 | 52,65 | 53,00 | 51,40 | 52,55 | -0,52% | - |
| 22.09.2026 | 53,43 | 54,20 | 51,60 | 52,83 | -2,18% | - |
| 21.09.2026 | 59,58 | 59,98 | 51,20 | 54,00 | -9,51% | - |
| 18.09.2026 | 59,85 | 60,43 | 59,43 | 59,68 | -0,46% | - |
| 17.09.2026 | 61,28 | 62,90 | 59,90 | 59,95 | -2,52% | - |
| 16.09.2026 | 60,58 | 61,95 | 60,58 | 61,50 | 0,29% | - |
| 15.09.2026 | 62,35 | 62,75 | 61,20 | 61,33 | -1,80% | - |
| 14.09.2026 | 62,50 | 63,00 | 61,63 | 62,45 | 0,32% | - |
| 11.09.2026 | 61,93 | 63,15 | 61,80 | 62,25 | -2,92% | - |
| 10.09.2026 | 62,93 | 64,15 | 62,85 | 64,13 | 1,46% | - |
| 09.09.2026 | 64,05 | 64,20 | 62,23 | 63,20 | -1,94% | - |
| 08.09.2026 | 64,40 | 65,88 | 64,13 | 64,45 | 0,16% | - |
| 07.09.2026 | 64,78 | 64,78 | 64,28 | 64,35 | -1,04% | - |
| 04.09.2026 | 66,18 | 66,38 | 64,28 | 65,03 | -0,91% | - |
| 03.09.2026 | 66,30 | 66,75 | 65,53 | 65,63 | 0,08% | - |
| 02.09.2026 | 67,05 | 68,15 | 65,23 | 65,58 | -5,65% | - |
| 01.09.2026 | 69,80 | 69,90 | 69,35 | 69,50 | 0,58% | - |
| 31.08.2026 | 72,45 | 72,85 | 69,05 | 69,10 | -5,86% | - |
| 28.08.2026 | 72,20 | 73,95 | 72,20 | 73,40 | 0,55% | - |
| 27.08.2026 | 75,55 | 75,75 | 72,50 | 73,00 | -2,31% | - |
| 26.08.2026 | 73,50 | 75,03 | 73,35 | 74,73 | 1,81% | - |
| 25.08.2026 | 71,60 | 73,40 | 71,50 | 73,40 | 0,96% | - |
| 24.08.2026 | 71,43 | 73,40 | 71,25 | 72,70 | 1,75% | - |
| 21.08.2026 | 74,25 | 74,85 | 71,33 | 71,45 | -3,18% | - |
| 20.08.2026 | 75,60 | 75,65 | 73,75 | 73,80 | -2,38% | - |
| 19.08.2026 | 74,65 | 76,53 | 74,35 | 75,60 | 1,89% | - |
| 18.08.2026 | 73,65 | 75,58 | 73,48 | 74,20 | 1,06% | - |
| 17.08.2026 | 75,50 | 75,80 | 73,30 | 73,43 | -2,46% | - |
| 14.08.2026 | 74,90 | 75,75 | 73,33 | 75,28 | 0,40% | - |
| 13.08.2026 | 74,90 | 76,73 | 74,80 | 74,98 | -1,15% | - |
| 12.08.2026 | 76,30 | 77,35 | 75,45 | 75,85 | -0,26% | - |
| 11.08.2026 | 77,45 | 78,58 | 75,80 | 76,05 | -2,31% | - |
| 10.08.2026 | 75,15 | 78,48 | 74,15 | 77,85 | 4,22% | - |
| 07.08.2026 | 73,75 | 75,13 | 72,95 | 74,70 | 1,22% | - |
| 06.08.2026 | 72,45 | 74,15 | 72,45 | 73,80 | 3,36% | - |
| 05.08.2026 | 71,68 | 74,45 | 70,05 | 71,40 | -0,31% | - |
| 04.08.2026 | 69,83 | 75,33 | 68,50 | 71,63 | 2,32% | - |
| 03.08.2026 | 65,05 | 70,15 | 65,05 | 70,00 | 6,87% | - |
| 31.07.2026 | 65,93 | 66,98 | 65,08 | 65,50 | -0,68% | - |
| 30.07.2026 | 66,65 | 67,23 | 63,95 | 65,95 | -4,66% | - |
| 29.07.2026 | 70,65 | 71,00 | 68,23 | 69,18 | -1,57% | - |
| 28.07.2026 | 69,20 | 70,75 | 68,75 | 70,28 | 2,59% | - |
| 27.07.2026 | 66,95 | 69,23 | 66,88 | 68,50 | 1,82% | - |
| 24.07.2026 | 65,38 | 67,90 | 64,30 | 67,28 | 5,90% | - |
| 23.07.2026 | 68,70 | 68,70 | 63,53 | 63,53 | -5,22% | - |
| 22.07.2026 | 69,70 | 72,30 | 66,98 | 67,03 | -4,83% | - |
| 21.07.2026 | 70,80 | 72,10 | 69,08 | 70,43 | -1,12% | - |
| 20.07.2026 | 71,13 | 73,73 | 70,88 | 71,23 | -1,79% | - |
| 17.07.2026 | 72,33 | 73,90 | 71,80 | 72,53 | -1,26% | - |
| 16.07.2026 | 69,80 | 73,73 | 69,68 | 73,45 | 3,93% | - |
| 15.07.2026 | 70,05 | 71,75 | 69,78 | 70,68 | 0,50% | - |
| 14.07.2026 | 71,18 | 72,68 | 69,43 | 70,33 | -0,99% | - |
| 13.07.2026 | 76,85 | 77,40 | 69,98 | 71,03 | -7,34% | - |
| 10.07.2026 | 77,05 | 78,45 | 75,98 | 76,65 | -0,33% | - |
| 09.07.2026 | 77,20 | 78,20 | 76,35 | 76,90 | -0,74% | - |
| 08.07.2026 | 76,75 | 78,68 | 75,75 | 77,48 | 1,44% | - |
| 07.07.2026 | 75,85 | 76,98 | 74,78 | 76,38 | 0,86% | - |
| 06.07.2026 | 75,10 | 76,65 | 75,05 | 75,73 | 0,73% | - |
| 03.07.2026 | 75,15 | 75,25 | 75,15 | 75,18 | 0,07% | - |
| 02.07.2026 | 76,65 | 78,35 | 73,90 | 75,13 | -2,97% | - |
| 01.07.2026 | 74,25 | 78,43 | 73,55 | 77,43 | 4,35% | - |
| 30.06.2026 | 74,00 | 75,40 | 73,03 | 74,20 | 0,88% | - |
| 29.06.2026 | 77,05 | 77,08 | 72,88 | 73,55 | -4,36% | - |
| 26.06.2026 | 74,60 | 77,08 | 73,00 | 76,90 | 2,19% | - |
| 25.06.2026 | 74,60 | 75,75 | 72,35 | 75,25 | 6,44% | - |
| 24.06.2026 | 70,80 | 70,80 | 70,45 | 70,70 | 1,47% | - |
| 23.06.2026 | 66,03 | 70,13 | 65,50 | 69,68 | 5,25% | 37,00 |
| 22.06.2026 | 71,33 | 71,90 | 66,18 | 66,20 | -7,25% | 84,00 |
| 19.06.2026 | 71,45 | 71,63 | 71,30 | 71,38 | 2,40% | 1,00 |
| 18.06.2026 | 69,30 | 69,75 | 69,25 | 69,70 | 0,29% | - |
| 17.06.2026 | 72,15 | 72,28 | 69,50 | 69,50 | -1,84% | - |
| 16.06.2026 | 70,75 | 70,95 | 70,75 | 70,80 | 0,25% | - |
| 15.06.2026 | 71,38 | 72,33 | 69,73 | 70,63 | -0,49% | - |
| 12.06.2026 | 69,90 | 72,00 | 69,15 | 70,98 | 1,03% | - |
| 11.06.2026 | 69,40 | 71,38 | 69,08 | 70,25 | 1,59% | - |
| 10.06.2026 | 70,23 | 71,70 | 68,40 | 69,15 | -4,09% | - |
| 09.06.2026 | 73,10 | 73,83 | 71,53 | 72,10 | -3,09% | - |
| 08.06.2026 | 74,93 | 75,70 | 73,88 | 74,40 | -1,36% | - |
| 05.06.2026 | 75,45 | 76,55 | 74,75 | 75,43 | 0,84% | - |
| 04.06.2026 | 74,35 | 74,80 | 72,00 | 74,80 | 5,69% | - |
| 03.06.2026 | 70,90 | 71,18 | 70,28 | 70,78 | -0,25% | - |
| 02.06.2026 | 70,55 | 71,48 | 69,55 | 70,95 | -0,18% | - |
| 01.06.2026 | 72,85 | 73,90 | 69,70 | 71,08 | -2,87% | - |