59,050€
-1,83%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,73 | 61,55 | 58,45 | 59,10 | -1,75% | - |
| 05.11.2026 | 62,75 | 63,75 | 58,88 | 60,15 | -4,14% | - |
| 04.11.2026 | 59,98 | 63,58 | 59,93 | 62,75 | 4,24% | - |
| 03.11.2026 | 59,08 | 60,73 | 58,33 | 60,20 | 1,26% | - |
| 02.11.2026 | 60,28 | 61,65 | 59,40 | 59,45 | -1,49% | - |
| 30.10.2026 | 61,63 | 62,10 | 59,63 | 60,35 | -2,11% | - |
| 29.10.2026 | 60,40 | 61,75 | 59,90 | 61,65 | 2,32% | - |
| 28.10.2026 | 60,28 | 61,40 | 59,60 | 60,25 | -0,50% | - |
| 27.10.2026 | 58,63 | 60,75 | 57,13 | 60,55 | 3,59% | - |
| 26.10.2026 | 57,35 | 58,50 | 56,15 | 58,45 | 2,27% | - |
| 23.10.2026 | 59,48 | 60,18 | 57,13 | 57,15 | -4,19% | - |
| 22.10.2026 | 57,20 | 61,53 | 57,05 | 59,65 | 3,74% | - |
| 21.10.2026 | 57,45 | 58,13 | 56,70 | 57,50 | 0,35% | - |
| 20.10.2026 | 54,93 | 59,03 | 54,78 | 57,30 | 4,18% | - |
| 19.10.2026 | 56,08 | 56,10 | 54,85 | 55,00 | -1,35% | 520,00 |
| 16.10.2026 | 53,80 | 56,65 | 53,50 | 55,75 | 3,82% | - |
| 15.10.2026 | 52,83 | 53,83 | 52,83 | 53,70 | 3,67% | - |
| 14.10.2026 | 49,34 | 51,80 | 48,91 | 51,80 | 4,99% | - |
| 13.10.2026 | 50,45 | 51,23 | 49,32 | 49,34 | -2,10% | - |
| 12.10.2026 | 51,35 | 52,90 | 50,32 | 50,40 | -1,85% | - |
| 09.10.2026 | 50,80 | 51,83 | 50,53 | 51,35 | 0,98% | - |
| 08.10.2026 | 51,13 | 51,73 | 50,10 | 50,85 | -0,78% | - |
| 07.10.2026 | 51,83 | 52,25 | 49,61 | 51,25 | -1,06% | - |
| 06.10.2026 | 51,43 | 52,55 | 51,28 | 51,80 | 0,48% | - |
| 05.10.2026 | 49,66 | 52,28 | 49,34 | 51,55 | 4,23% | - |
| 02.10.2026 | 49,30 | 50,70 | 49,04 | 49,46 | 0,41% | - |
| 01.10.2026 | 52,00 | 52,88 | 48,54 | 49,26 | -4,90% | - |
| 30.09.2026 | 53,18 | 53,58 | 51,80 | 51,80 | -2,36% | - |
| 29.09.2026 | 53,08 | 53,78 | 52,85 | 53,05 | -0,19% | - |
| 28.09.2026 | 54,35 | 54,60 | 52,75 | 53,15 | -2,39% | - |
| 25.09.2026 | 52,93 | 54,85 | 52,63 | 54,45 | 2,93% | - |
| 24.09.2026 | 53,03 | 53,88 | 51,75 | 52,90 | -0,38% | - |
| 23.09.2026 | 52,83 | 53,93 | 51,40 | 53,10 | 0,85% | - |
| 22.09.2026 | 53,43 | 54,25 | 51,60 | 52,65 | -1,68% | - |
| 21.09.2026 | 59,60 | 59,88 | 51,20 | 53,55 | -9,77% | - |
| 18.09.2026 | 59,83 | 60,48 | 59,30 | 59,35 | -0,75% | - |
| 17.09.2026 | 61,53 | 62,90 | 59,38 | 59,80 | -2,13% | - |
| 16.09.2026 | 60,78 | 61,93 | 60,53 | 61,10 | 0,58% | - |
| 15.09.2026 | 62,38 | 62,70 | 60,53 | 60,75 | -2,72% | 364,00 |
| 14.09.2026 | 62,03 | 63,05 | 61,63 | 62,45 | 1,30% | 60,00 |
| 11.09.2026 | 62,20 | 63,18 | 61,65 | 61,65 | -0,40% | - |
| 10.09.2026 | 63,15 | 64,18 | 61,80 | 61,90 | -1,67% | - |
| 09.09.2026 | 64,05 | 64,05 | 62,23 | 62,95 | -1,95% | - |
| 08.09.2026 | 64,23 | 65,90 | 63,73 | 64,20 | -0,19% | - |
| 07.09.2026 | 64,48 | 64,53 | 64,20 | 64,33 | -0,81% | - |
| 04.09.2026 | 66,18 | 66,38 | 64,28 | 64,85 | -2,04% | - |
| 03.09.2026 | 66,30 | 66,75 | 64,53 | 66,20 | -0,30% | - |
| 02.09.2026 | 67,08 | 68,15 | 65,00 | 66,40 | -0,90% | - |
| 01.09.2026 | 69,80 | 71,90 | 66,75 | 67,00 | -4,01% | - |
| 31.08.2026 | 72,23 | 72,63 | 69,05 | 69,80 | -3,32% | 400,00 |
| 28.08.2026 | 72,38 | 73,95 | 72,20 | 72,20 | -0,21% | 500,00 |
| 27.08.2026 | 75,65 | 75,73 | 72,00 | 72,35 | -4,17% | - |
| 26.08.2026 | 73,58 | 76,10 | 73,50 | 75,50 | 2,79% | - |
| 25.08.2026 | 71,65 | 74,10 | 71,60 | 73,45 | 2,80% | - |
| 24.08.2026 | 71,40 | 73,65 | 71,33 | 71,45 | 0,07% | - |
| 21.08.2026 | 74,23 | 74,85 | 71,33 | 71,40 | -3,77% | - |
| 20.08.2026 | 74,25 | 75,43 | 73,73 | 74,20 | -1,85% | - |
| 19.08.2026 | 74,60 | 76,60 | 74,30 | 75,60 | 9,09% | - |
| 05.05.2026 | 70,00 | 73,20 | 67,48 | 69,30 | -0,86% | - |
| 04.05.2026 | 70,43 | 71,48 | 68,50 | 69,90 | 1,67% | - |
| 30.04.2026 | 65,75 | 68,75 | 65,55 | 68,75 | 4,01% | - |
| 29.04.2026 | 66,30 | 67,10 | 64,63 | 66,10 | 0,08% | 26,00 |
| 28.04.2026 | 68,28 | 69,00 | 66,00 | 66,05 | -3,22% | - |
| 27.04.2026 | 66,68 | 68,88 | 65,53 | 68,25 | 2,17% | - |
| 24.04.2026 | 64,28 | 66,85 | 64,03 | 66,80 | 3,73% | - |
| 23.04.2026 | 61,05 | 65,33 | 60,70 | 64,40 | 4,80% | - |
| 22.04.2026 | 60,70 | 62,68 | 58,03 | 61,45 | 2,08% | 198,00 |
| 21.04.2026 | 71,93 | 72,28 | 60,05 | 60,20 | -16,10% | - |
| 20.04.2026 | 68,68 | 72,00 | 68,13 | 71,75 | 3,61% | - |
| 17.04.2026 | 67,50 | 69,25 | 67,10 | 69,25 | 2,74% | - |
| 16.04.2026 | 68,73 | 70,23 | 67,03 | 67,40 | -1,68% | - |
| 15.04.2026 | 69,10 | 70,20 | 67,75 | 68,55 | -0,80% | - |
| 14.04.2026 | 70,73 | 71,03 | 68,73 | 69,10 | -2,40% | - |
| 13.04.2026 | 71,08 | 71,53 | 69,55 | 70,80 | -0,70% | 66,00 |
| 10.04.2026 | 69,95 | 71,30 | 67,60 | 71,30 | 1,93% | - |
| 09.04.2026 | 63,63 | 70,15 | 63,05 | 69,95 | 9,73% | - |
| 08.04.2026 | 62,90 | 63,75 | 62,00 | 63,75 | 2,99% | - |
| 07.04.2026 | 64,75 | 65,05 | 61,55 | 61,90 | -1,35% | 1.000,00 |
| 02.04.2026 | 63,75 | 64,75 | 61,50 | 62,75 | -2,33% | - |
| 01.04.2026 | 75,25 | 75,50 | 56,75 | 64,25 | -14,62% | 5.128,00 |
| 31.03.2026 | 76,00 | 76,50 | 74,50 | 75,25 | 0,00% | - |
| 30.03.2026 | 74,25 | 76,00 | 73,50 | 75,25 | 1,35% | - |
| 27.03.2026 | 73,50 | 76,75 | 72,50 | 74,25 | 1,37% | - |
| 26.03.2026 | 76,00 | 76,25 | 73,25 | 73,25 | -3,93% | - |
| 25.03.2026 | 74,75 | 78,75 | 74,75 | 76,25 | 2,01% | - |
| 24.03.2026 | 75,25 | 77,25 | 73,25 | 74,75 | -0,66% | 180,00 |
| 23.03.2026 | 72,75 | 75,75 | 72,25 | 75,25 | 2,38% | - |
| 20.03.2026 | 73,75 | 75,00 | 72,25 | 73,50 | -0,34% | - |
| 19.03.2026 | 77,25 | 78,25 | 72,25 | 73,75 | -4,53% | 7.280,00 |
| 18.03.2026 | 80,50 | 80,75 | 77,00 | 77,25 | -3,74% | - |
| 17.03.2026 | 79,75 | 81,25 | 79,00 | 80,25 | 0,00% | - |
| 16.03.2026 | 79,75 | 85,00 | 79,25 | 80,25 | 1,26% | - |
| 13.03.2026 | 77,25 | 80,25 | 77,25 | 79,25 | 2,59% | - |
| 12.03.2026 | 78,00 | 78,25 | 76,00 | 77,25 | -1,28% | - |
| 11.03.2026 | 78,50 | 79,25 | 76,25 | 78,25 | -0,63% | - |
| 10.03.2026 | 79,75 | 80,50 | 77,75 | 78,75 | -1,25% | 425,00 |
| 09.03.2026 | 76,50 | 80,25 | 74,00 | 79,75 | 1,27% | - |
| 06.03.2026 | 79,75 | 81,00 | 77,25 | 78,75 | -1,25% | 400,00 |
| 05.03.2026 | 83,75 | 84,75 | 79,25 | 79,75 | -4,78% | 689,00 |
| 04.03.2026 | 92,50 | 94,00 | 83,50 | 83,75 | -9,70% | 740,00 |