30,400€
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 30,90 | 31,20 | 30,20 | 30,30 | -0,33% | - |
05.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 400,00 |
04.06.2025 | 31,30 | 31,30 | 30,70 | 30,80 | -1,91% | - |
03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 1,00 |
02.06.2025 | 31,20 | 31,40 | 31,00 | 31,00 | -1,90% | - |
30.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
29.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 301,00 |
28.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 618,00 |
27.05.2025 | 30,20 | 31,20 | 30,10 | 31,00 | 3,33% | - |
26.05.2025 | 30,00 | 30,10 | 29,90 | 30,00 | 0,67% | - |
23.05.2025 | 29,60 | 29,90 | 29,30 | 29,80 | -0,33% | - |
22.05.2025 | 30,10 | 30,20 | 29,90 | 29,90 | -0,66% | - |
21.05.2025 | 30,10 | 30,40 | 29,80 | 30,10 | -0,99% | - |
20.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 3,00 |
19.05.2025 | 29,20 | 30,10 | 28,90 | 30,00 | 2,04% | - |
16.05.2025 | 29,00 | 29,60 | 28,90 | 29,40 | 1,03% | - |
15.05.2025 | 28,60 | 29,10 | 28,50 | 29,10 | 1,04% | - |
14.05.2025 | 28,60 | 28,90 | 28,20 | 28,80 | 0,35% | - |
13.05.2025 | 29,10 | 29,10 | 28,30 | 28,70 | -2,05% | - |
12.05.2025 | 29,50 | 30,30 | 29,00 | 29,30 | 0,34% | - |
09.05.2025 | 29,70 | 29,90 | 29,10 | 29,20 | -2,01% | - |
08.05.2025 | 29,30 | 29,90 | 29,00 | 29,80 | 1,71% | - |
07.05.2025 | 29,50 | 29,70 | 29,00 | 29,30 | -0,68% | - |
06.05.2025 | 30,00 | 30,10 | 29,30 | 29,50 | -1,67% | - |
05.05.2025 | 29,60 | 30,60 | 29,40 | 30,00 | 2,74% | - |
02.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 5,00 |
30.04.2025 | 27,90 | 28,20 | 27,50 | 28,20 | 1,44% | - |
29.04.2025 | 27,60 | 27,80 | 27,40 | 27,80 | 1,09% | - |
28.04.2025 | 27,80 | 28,10 | 27,30 | 27,50 | -1,08% | - |
25.04.2025 | 28,00 | 28,10 | 27,50 | 27,80 | -0,71% | - |
24.04.2025 | 28,60 | 28,70 | 27,80 | 28,00 | -2,10% | - |
23.04.2025 | 28,80 | 28,90 | 28,30 | 28,60 | 1,06% | - |
22.04.2025 | 27,70 | 28,60 | 27,70 | 28,30 | 1,43% | - |
17.04.2025 | 27,60 | 28,10 | 26,90 | 27,90 | 2,20% | - |
16.04.2025 | 27,10 | 27,50 | 27,10 | 27,30 | -1,44% | - |
15.04.2025 | 27,70 | 28,00 | 27,40 | 27,70 | 0,00% | - |
14.04.2025 | 27,30 | 27,70 | 27,00 | 27,70 | 1,47% | - |
11.04.2025 | 27,30 | 27,60 | 26,50 | 27,30 | -0,36% | - |
10.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 3,00 |
09.04.2025 | 27,00 | 27,60 | 27,00 | 27,60 | -2,13% | 8,00 |
08.04.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 8,00 |
07.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1,00 |
04.04.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -1,75% | 11,00 |
03.04.2025 | 27,90 | 28,70 | 27,30 | 28,50 | -1,38% | - |
02.04.2025 | 29,30 | 29,30 | 28,70 | 28,90 | -1,37% | - |
01.04.2025 | 29,10 | 29,40 | 28,80 | 29,30 | 0,69% | - |
31.03.2025 | 28,90 | 29,50 | 28,70 | 29,10 | -1,02% | - |
28.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 61,00 |
27.03.2025 | 29,20 | 30,30 | 29,10 | 29,50 | 1,03% | - |
26.03.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 0,00% | 431,00 |
25.03.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 1,39% | 3,00 |
24.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 400,00 |
21.03.2025 | 29,00 | 29,30 | 28,70 | 29,00 | 0,00% | - |
20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 1,00 |
19.03.2025 | 28,70 | 29,00 | 28,60 | 28,70 | 0,35% | - |
18.03.2025 | 28,90 | 29,30 | 28,50 | 28,60 | -1,04% | - |
17.03.2025 | 29,10 | 29,30 | 28,90 | 28,90 | -1,03% | - |
14.03.2025 | 29,10 | 29,20 | 28,40 | 29,20 | 0,00% | - |
13.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 1,00 |
12.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 177,00 |
11.03.2025 | 30,30 | 30,30 | 29,40 | 29,60 | -2,31% | - |
10.03.2025 | 29,90 | 30,70 | 29,60 | 30,30 | 1,68% | - |
05.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 111,00 |
05.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 3,00 |
23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 201,00 |
22.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 57,00 |
16.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 600,00 |
13.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 3,00 |
10.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 101,00 |
23.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 160,00 |
17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 10,00 |
04.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 55,00 |
03.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 1,00 |
02.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1,00 |
25.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 19,00 |
14.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 122,00 |
13.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 100,00 |
12.11.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 4,90% | 786,00 |
06.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | 177,00 |
04.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 1,00 |
01.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 601,00 |
30.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | 100,00 |
29.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 46,00 |
16.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 1,00 |
15.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 2,00 |
08.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 36,00 |
01.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 1,00 |
23.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 20,00 |
20.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | 18,00 |
16.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 3,00 |
13.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 410,00 |
12.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 10,53% | 7,00 |
03.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 1,00 |
02.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | 1,00 |
19.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 1,00 |
16.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 20,00 |
15.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -9,72% | 1,00 |
01.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 1,00 |
25.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | 1,00 |
23.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 10,00 |