66,925€
5,35%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |