30,900€
3,69%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 1,00 |
| 15.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 1,00 |
| 09.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 32,00 |
| 21.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 67,00 |
| 19.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 4,00 |
| 14.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 2,00 |
| 05.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 200,00 |
| 01.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 69,00 |
| 27.02.2024 | 28,60 | 29,20 | 28,60 | 29,20 | -5,19% | 71,00 |
| 15.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 1,00 |
| 06.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 5,00 |
| 31.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 278,00 |
| 29.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 15,00 |
| 27.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 18,00 |
| 22.12.2023 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | 12,00 |
| 21.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -5,70% | 1,00 |
| 15.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | 1,00 |
| 17.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 18,00 |
| 15.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 1,00 |
| 02.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 7,00 |
| 19.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 1,00 |
| 16.10.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 1,00 |
| 12.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 1,00 |
| 11.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 2,00 |
| 09.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 1,00 |
| 05.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 10,00 |
| 11.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 18,00 |
| 08.09.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 420,00 |
| 07.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 05.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 10,00 |
| 22.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 26,00 |
| 18.08.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 40,00 |
| 10.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 1,00 |
| 07.08.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 1,00 |
| 26.07.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 690,00 |
| 20.07.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 1,00 |
| 13.07.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 1,00 |
| 07.07.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -5,39% | 1,00 |
| 28.06.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | 3,00 |
| 13.06.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 2,00 |
| 09.06.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 3,00 |
| 08.06.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 1,00 |
| 07.06.2023 | 35,60 | 36,40 | 35,60 | 36,40 | 0,00% | 19,00 |
| 05.06.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 2,00 |
| 11.05.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | 600,00 |
| 08.05.2023 | 35,60 | 35,60 | 34,80 | 34,80 | 2,35% | 7,00 |
| 03.05.2023 | 34,60 | 34,60 | 34,00 | 34,00 | -9,09% | 660,00 |
| 28.04.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -7,43% | 300,00 |
| 25.04.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 5,00 |
| 17.04.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 60,00 |
| 13.04.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 1,00 |