36,500€
0,27%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 11,00 |
| 19.02.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | 500,00 |
| 13.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | 300,00 |
| 05.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 300,00 |
| 16.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 106,00 |
| 08.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 83,00 |
| 05.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | 9,00 |
| 30.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 1,00 |
| 03.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | 2,00 |
| 27.10.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -15,22% | 32,00 |
| 13.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 5,00 |
| 10.10.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | 19,00 |
| 07.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | 3,00 |
| 16.09.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 7,00 |
| 15.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | 10,00 |
| 12.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | 3,00 |
| 28.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | 14,00 |
| 18.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 1,00 |
| 12.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 3,00 |
| 31.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 30,00 |
| 29.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 3,00 |
| 22.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 238,00 |
| 18.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 40,00 |
| 17.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 10,96% | 6,00 |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 74,00 |
| 09.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 20.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 1.000,00 |
| 18.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 44,00 |
| 17.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 200,00 |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 400,00 |
| 10.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 400,00 |
| 05.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 400,00 |
| 03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 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 | 1,32% | 618,00 |
| 20.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 3,00 |
| 02.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | 5,00 |
| 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 | -4,76% | 11,00 |
| 28.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 61,00 |
| 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 |
| 20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1,00 |
| 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 | -1,34% | 177,00 |
| 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 |
| 19.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 20,00 |
| 04.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | 18,00 |
| 25.06.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 7,25% | 750,00 |
| 24.06.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 5,34% | 980,00 |
| 19.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | 2,00 |
| 17.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 1,00 |
| 13.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 57,00 |
| 04.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 25,00 |
| 03.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 25,00 |
| 31.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 75,00 |
| 13.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 4,00 |
| 06.05.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 389,00 |