31,400€
1,29%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 83,00 |
| 07.01.2026 | 30,90 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 06.01.2026 | 30,50 | 30,60 | 30,40 | 30,50 | -0,33% | - |
| 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 | 1,60% | 1,00 |
| 29.12.2025 | 31,70 | 31,90 | 31,20 | 31,30 | -1,88% | - |
| 23.12.2025 | 31,80 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 22.12.2025 | 32,20 | 32,30 | 31,60 | 31,90 | -0,93% | - |
| 16.12.2025 | 32,20 | 32,20 | 32,10 | 32,20 | 0,31% | - |
| 12.12.2025 | 32,50 | 32,50 | 32,00 | 32,10 | -0,62% | - |
| 10.12.2025 | 32,00 | 32,50 | 32,00 | 32,30 | 1,57% | - |
| 09.12.2025 | 32,10 | 32,10 | 31,80 | 31,80 | -0,31% | - |
| 08.12.2025 | 32,20 | 32,40 | 31,80 | 31,90 | 0,00% | - |
| 05.12.2025 | 32,40 | 32,40 | 31,80 | 31,90 | -2,15% | - |
| 03.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 2,00 |
| 02.12.2025 | 32,50 | 32,60 | 32,10 | 32,10 | -2,13% | - |
| 24.11.2025 | 33,70 | 33,80 | 32,80 | 32,80 | -3,81% | - |
| 21.11.2025 | 34,00 | 34,20 | 34,00 | 34,10 | -1,45% | - |
| 19.11.2025 | 34,50 | 34,70 | 34,20 | 34,60 | 2,37% | - |
| 14.11.2025 | 33,60 | 33,90 | 33,30 | 33,80 | -0,29% | - |
| 12.11.2025 | 34,00 | 34,40 | 33,80 | 33,90 | 4,63% | - |
| 07.11.2025 | 32,00 | 32,60 | 31,70 | 32,40 | -0,61% | - |
| 05.11.2025 | 32,40 | 32,90 | 32,20 | 32,60 | 2,52% | - |
| 04.11.2025 | 31,80 | 32,50 | 31,80 | 31,80 | 0,00% | - |
| 03.11.2025 | 30,60 | 32,10 | 30,40 | 31,80 | 2,91% | - |
| 31.10.2025 | 30,30 | 31,10 | 30,10 | 30,90 | 1,31% | - |
| 29.10.2025 | 31,00 | 31,40 | 30,40 | 30,50 | 0,33% | - |
| 28.10.2025 | 30,40 | 30,40 | 30,10 | 30,40 | -2,56% | - |
| 27.10.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -4,29% | 32,00 |
| 24.10.2025 | 34,10 | 34,20 | 32,40 | 32,60 | -5,51% | - |
| 23.10.2025 | 36,50 | 36,70 | 34,20 | 34,50 | -5,74% | - |
| 20.10.2025 | 37,50 | 37,60 | 36,40 | 36,60 | -1,35% | - |
| 17.10.2025 | 37,00 | 37,10 | 37,00 | 37,10 | 0,82% | - |
| 15.10.2025 | 36,70 | 36,80 | 36,60 | 36,80 | 1,66% | - |
| 14.10.2025 | 36,10 | 36,50 | 35,90 | 36,20 | -1,63% | - |
| 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 | -0,27% | 19,00 |
| 08.10.2025 | 37,00 | 37,20 | 36,50 | 37,10 | 0,82% | - |
| 07.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 3,00 |
| 03.10.2025 | 36,70 | 37,20 | 36,40 | 37,20 | 1,64% | - |
| 02.10.2025 | 35,90 | 36,60 | 35,60 | 36,60 | 3,98% | - |
| 25.09.2025 | 34,90 | 35,40 | 34,80 | 35,20 | 0,57% | - |
| 24.09.2025 | 34,60 | 35,20 | 34,60 | 35,00 | 1,74% | - |
| 22.09.2025 | 34,30 | 34,50 | 34,20 | 34,40 | -0,86% | - |
| 19.09.2025 | 34,80 | 35,20 | 34,10 | 34,70 | 0,29% | - |
| 18.09.2025 | 35,40 | 35,50 | 34,50 | 34,60 | -2,26% | - |
| 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 |
| 08.09.2025 | 34,90 | 35,40 | 34,80 | 35,20 | 1,15% | - |
| 05.09.2025 | 34,60 | 35,00 | 34,30 | 34,80 | 0,29% | - |
| 04.09.2025 | 34,80 | 35,40 | 34,60 | 34,70 | -0,86% | - |
| 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% | - |