28,600€
-0,35%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |