34,900€
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 34,80 | 35,30 | 34,70 | 35,00 | 0,29% | - |
| 02.09.2025 | 34,30 | 35,00 | 34,30 | 34,90 | 1,45% | - |
| 01.09.2025 | 34,30 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 29.08.2025 | 34,60 | 34,90 | 34,40 | 34,40 | -2,27% | - |
| 28.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 14,00 |
| 27.08.2025 | 34,80 | 35,20 | 34,80 | 35,00 | 0,86% | - |
| 26.08.2025 | 34,50 | 34,80 | 34,30 | 34,70 | 0,29% | - |
| 25.08.2025 | 34,20 | 34,80 | 33,80 | 34,60 | 1,17% | - |
| 22.08.2025 | 33,90 | 34,30 | 33,80 | 34,20 | 0,88% | - |
| 21.08.2025 | 33,60 | 34,00 | 33,20 | 33,90 | 0,89% | - |
| 20.08.2025 | 33,40 | 33,80 | 33,40 | 33,60 | 0,30% | - |
| 19.08.2025 | 33,40 | 33,60 | 33,20 | 33,50 | 0,90% | - |
| 18.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 1,00 |
| 15.08.2025 | 33,40 | 33,40 | 32,60 | 32,90 | -1,20% | - |
| 14.08.2025 | 33,80 | 34,00 | 33,20 | 33,30 | -1,77% | - |
| 13.08.2025 | 33,80 | 34,20 | 33,50 | 33,90 | 0,89% | - |
| 12.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 3,00 |
| 11.08.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 08.08.2025 | 33,40 | 33,70 | 33,00 | 33,40 | 0,00% | - |
| 07.08.2025 | 33,60 | 34,00 | 33,20 | 33,40 | -0,60% | - |
| 06.08.2025 | 33,60 | 33,80 | 32,90 | 33,60 | 0,90% | - |
| 05.08.2025 | 33,20 | 33,60 | 33,00 | 33,30 | 0,91% | - |
| 04.08.2025 | 32,60 | 33,20 | 32,40 | 33,00 | 1,85% | - |
| 01.08.2025 | 33,00 | 33,10 | 32,30 | 32,40 | -3,57% | - |
| 31.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 30,00 |
| 30.07.2025 | 34,20 | 34,70 | 33,80 | 33,90 | -0,29% | - |
| 29.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 3,00 |
| 28.07.2025 | 34,30 | 34,70 | 33,60 | 33,80 | -0,59% | - |
| 25.07.2025 | 34,00 | 34,20 | 33,60 | 34,00 | 0,00% | - |
| 24.07.2025 | 33,20 | 34,00 | 32,90 | 34,00 | 2,10% | - |
| 23.07.2025 | 33,00 | 33,60 | 32,80 | 33,30 | 2,78% | - |
| 22.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 238,00 |
| 21.07.2025 | 32,20 | 32,50 | 31,90 | 32,20 | 0,63% | - |
| 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 | 4,18% | 6,00 |
| 16.07.2025 | 29,80 | 31,10 | 29,80 | 31,10 | 3,67% | - |
| 15.07.2025 | 30,50 | 30,60 | 29,80 | 30,00 | 2,74% | - |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | 74,00 |
| 11.07.2025 | 29,60 | 30,20 | 29,40 | 29,70 | 0,00% | - |
| 10.07.2025 | 28,90 | 30,00 | 28,90 | 29,70 | 2,41% | - |
| 09.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 1,00 |
| 08.07.2025 | 30,40 | 30,40 | 29,30 | 29,30 | -3,93% | - |
| 07.07.2025 | 29,90 | 30,50 | 29,80 | 30,50 | 2,35% | - |
| 04.07.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | - |
| 03.07.2025 | 30,00 | 30,20 | 29,40 | 30,10 | 0,67% | - |
| 02.07.2025 | 29,70 | 29,90 | 29,40 | 29,90 | 1,36% | - |
| 01.07.2025 | 28,40 | 29,80 | 28,30 | 29,50 | 4,24% | - |
| 30.06.2025 | 28,70 | 28,80 | 28,20 | 28,30 | -1,05% | - |
| 27.06.2025 | 28,80 | 28,90 | 28,20 | 28,60 | -0,35% | - |
| 26.06.2025 | 28,70 | 28,80 | 28,40 | 28,70 | 0,00% | - |
| 25.06.2025 | 29,60 | 29,70 | 28,70 | 28,70 | -3,37% | - |
| 24.06.2025 | 30,10 | 30,10 | 29,60 | 29,70 | -0,67% | - |
| 23.06.2025 | 29,50 | 30,00 | 29,50 | 29,90 | 1,01% | - |
| 20.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 1.000,00 |
| 19.06.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 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 | 0,69% | 200,00 |
| 16.06.2025 | 28,90 | 29,30 | 28,70 | 29,00 | 0,69% | - |
| 13.06.2025 | 28,40 | 28,90 | 28,40 | 28,80 | 0,35% | - |
| 12.06.2025 | 29,00 | 29,10 | 28,50 | 28,70 | -3,04% | - |
| 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 | -1,31% | 400,00 |
| 09.06.2025 | 30,40 | 30,80 | 30,20 | 30,60 | 0,99% | - |
| 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% | - |