69,500€
-1,07%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 69,90 | 70,05 | 69,90 | 70,05 | -0,28% | - |
| 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% | - |
| 29.05.2026 | 75,85 | 76,55 | 73,08 | 73,18 | -5,31% | - |
| 28.05.2026 | 77,40 | 78,38 | 76,80 | 77,28 | 0,68% | - |
| 27.05.2026 | 76,80 | 77,05 | 76,70 | 76,75 | 0,62% | - |
| 26.05.2026 | 78,00 | 78,83 | 76,23 | 76,28 | -2,87% | - |
| 25.05.2026 | 77,60 | 78,55 | 77,60 | 78,53 | 1,75% | - |
| 22.05.2026 | 78,75 | 79,80 | 76,83 | 77,18 | -1,53% | - |
| 21.05.2026 | 78,45 | 78,48 | 78,30 | 78,38 | -0,25% | - |
| 20.05.2026 | 76,85 | 79,55 | 76,35 | 78,58 | 3,32% | - |
| 19.05.2026 | 76,55 | 77,60 | 75,60 | 76,05 | -0,33% | - |
| 18.05.2026 | 77,05 | 79,33 | 76,13 | 76,30 | -1,80% | - |
| 15.05.2026 | 78,18 | 78,80 | 76,98 | 77,70 | -0,10% | - |
| 14.05.2026 | 76,65 | 78,40 | 76,30 | 77,78 | -0,51% | - |
| 13.05.2026 | 79,18 | 80,38 | 77,20 | 78,18 | -0,92% | - |
| 12.05.2026 | 78,70 | 80,23 | 77,70 | 78,90 | -2,32% | - |
| 11.05.2026 | 79,28 | 82,28 | 77,55 | 80,78 | 5,04% | - |
| 08.05.2026 | 76,95 | 77,05 | 76,58 | 76,90 | 3,50% | - |
| 07.05.2026 | 70,55 | 80,55 | 69,50 | 74,30 | 6,64% | - |
| 06.05.2026 | 69,25 | 71,38 | 69,00 | 69,68 | -0,07% | - |
| 05.05.2026 | 69,85 | 73,08 | 67,48 | 69,73 | 1,16% | - |
| 04.05.2026 | 70,48 | 71,33 | 68,93 | 68,93 | 3,88% | - |
| 30.04.2026 | 66,10 | 67,20 | 65,55 | 66,35 | 1,34% | - |
| 29.04.2026 | 66,25 | 67,25 | 64,75 | 65,48 | -1,47% | - |
| 28.04.2026 | 68,15 | 68,98 | 66,18 | 66,45 | -3,03% | 736,00 |
| 27.04.2026 | 66,73 | 68,80 | 65,35 | 68,53 | 3,90% | - |
| 24.04.2026 | 64,93 | 66,60 | 62,90 | 65,95 | 8,43% | 210,00 |
| 23.04.2026 | 61,48 | 62,60 | 60,70 | 60,83 | -0,90% | - |
| 22.04.2026 | 61,23 | 62,53 | 58,08 | 61,38 | 0,99% | - |
| 21.04.2026 | 71,75 | 72,43 | 60,30 | 60,78 | -14,55% | - |
| 20.04.2026 | 67,85 | 71,38 | 67,10 | 71,13 | 4,94% | - |
| 17.04.2026 | 67,35 | 68,08 | 67,35 | 67,78 | -0,40% | - |
| 16.04.2026 | 68,60 | 70,40 | 67,55 | 68,05 | -2,44% | - |
| 15.04.2026 | 69,08 | 70,18 | 67,75 | 69,75 | 1,12% | - |
| 14.04.2026 | 70,80 | 71,45 | 68,90 | 68,98 | -2,51% | - |
| 13.04.2026 | 72,55 | 72,55 | 69,53 | 70,75 | 1,32% | - |
| 10.04.2026 | 70,35 | 70,75 | 67,60 | 69,83 | 1,82% | - |
| 09.04.2026 | 63,70 | 68,85 | 62,85 | 68,58 | 8,85% | - |
| 08.04.2026 | 61,33 | 63,25 | 61,28 | 63,00 | 1,74% | - |
| 07.04.2026 | 62,53 | 65,05 | 61,68 | 61,93 | -3,62% | - |
| 02.04.2026 | 63,75 | 64,25 | 63,75 | 64,25 | -0,77% | - |
| 01.04.2026 | 75,75 | 75,75 | 56,75 | 64,75 | -14,80% | - |
| 31.03.2026 | 75,25 | 76,00 | 75,25 | 76,00 | 2,36% | - |
| 30.03.2026 | 74,25 | 74,50 | 74,25 | 74,25 | -0,34% | - |
| 27.03.2026 | 73,25 | 74,50 | 72,50 | 74,50 | 0,34% | - |
| 26.03.2026 | 76,25 | 76,50 | 74,25 | 74,25 | -1,66% | - |
| 25.03.2026 | 74,75 | 75,50 | 74,75 | 75,50 | 0,33% | - |
| 24.03.2026 | 74,75 | 75,25 | 74,75 | 75,25 | 1,01% | - |
| 23.03.2026 | 72,75 | 75,50 | 72,25 | 74,50 | 1,02% | - |
| 20.03.2026 | 73,75 | 75,00 | 72,50 | 73,75 | -4,84% | - |
| 19.03.2026 | 77,25 | 78,25 | 76,75 | 77,50 | -4,02% | - |
| 18.03.2026 | 80,25 | 80,75 | 80,25 | 80,75 | 0,31% | - |
| 17.03.2026 | 80,25 | 81,50 | 79,25 | 80,50 | -0,62% | - |
| 16.03.2026 | 80,25 | 81,75 | 78,75 | 81,00 | 4,18% | - |
| 13.03.2026 | 77,25 | 77,75 | 77,25 | 77,75 | 0,00% | - |
| 12.03.2026 | 78,25 | 78,25 | 77,75 | 77,75 | -0,64% | - |
| 11.03.2026 | 78,75 | 78,75 | 78,25 | 78,25 | -2,49% | - |
| 10.03.2026 | 79,75 | 80,25 | 79,75 | 80,25 | 0,00% | - |
| 09.03.2026 | 78,25 | 80,25 | 74,00 | 80,25 | 0,94% | - |
| 06.03.2026 | 79,25 | 80,25 | 77,50 | 79,50 | -5,07% | - |
| 05.03.2026 | 84,25 | 84,25 | 83,75 | 83,75 | -9,21% | - |
| 04.03.2026 | 92,75 | 92,75 | 92,25 | 92,25 | 0,82% | - |
| 03.03.2026 | 92,25 | 92,50 | 91,50 | 91,50 | -5,18% | - |
| 02.03.2026 | 114,50 | 120,00 | 90,50 | 96,50 | -19,25% | 10,00 |
| 27.02.2026 | 120,50 | 120,50 | 118,50 | 119,50 | -1,65% | - |
| 26.02.2026 | 120,50 | 124,00 | 120,00 | 121,50 | 4,74% | - |
| 25.02.2026 | 117,50 | 117,50 | 115,50 | 116,00 | 0,43% | - |
| 24.02.2026 | 116,50 | 116,50 | 115,50 | 115,50 | 1,32% | - |
| 23.02.2026 | 115,00 | 115,00 | 114,00 | 114,00 | 1,33% | - |
| 20.02.2026 | 113,00 | 113,00 | 112,50 | 112,50 | 0,00% | - |
| 19.02.2026 | 112,50 | 113,00 | 112,00 | 112,50 | 0,00% | - |
| 18.02.2026 | 112,00 | 112,50 | 112,00 | 112,50 | 0,90% | - |
| 17.02.2026 | 110,50 | 113,00 | 109,50 | 111,50 | 0,45% | - |
| 16.02.2026 | 111,00 | 112,00 | 111,00 | 111,00 | 0,45% | - |
| 13.02.2026 | 109,00 | 111,00 | 108,00 | 110,50 | 0,91% | - |
| 12.02.2026 | 108,00 | 111,50 | 108,00 | 109,50 | 1,86% | - |
| 11.02.2026 | 107,00 | 109,00 | 107,00 | 107,50 | 1,42% | - |
| 10.02.2026 | 106,00 | 107,00 | 105,00 | 106,00 | -1,40% | - |
| 09.02.2026 | 110,00 | 112,00 | 106,00 | 107,50 | 0,00% | - |
| 06.02.2026 | 106,00 | 107,50 | 106,00 | 107,50 | -0,46% | - |
| 05.02.2026 | 108,00 | 108,50 | 107,00 | 108,00 | 0,47% | - |
| 04.02.2026 | 107,00 | 107,50 | 107,00 | 107,50 | 0,00% | - |
| 03.02.2026 | 106,00 | 109,50 | 106,00 | 107,50 | 1,90% | 100,00 |
| 02.02.2026 | 102,00 | 105,50 | 101,00 | 105,50 | 2,93% | - |
| 30.01.2026 | 101,00 | 102,50 | 100,50 | 102,50 | 0,99% | - |
| 29.01.2026 | 104,00 | 105,00 | 99,50 | 101,50 | 0,25% | - |
| 28.01.2026 | 102,00 | 102,00 | 101,25 | 101,25 | 0,25% | - |
| 27.01.2026 | 101,00 | 102,50 | 100,00 | 101,00 | 2,02% | - |
| 26.01.2026 | 99,00 | 101,50 | 96,75 | 99,00 | -1,25% | - |
| 23.01.2026 | 100,25 | 101,00 | 100,00 | 100,25 | 0,50% | - |
| 22.01.2026 | 101,00 | 101,50 | 98,75 | 99,75 | -0,50% | - |
| 21.01.2026 | 100,00 | 100,25 | 100,00 | 100,25 | -1,47% | - |