35,000€
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,80 | 34,90 | 34,60 | 34,80 | -2,52% | - |
| 19.05.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 3,78% | - |
| 14.05.2026 | 34,70 | 35,10 | 34,20 | 34,40 | 0,88% | - |
| 13.05.2026 | 34,50 | 35,00 | 34,00 | 34,10 | -0,58% | - |
| 12.05.2026 | 34,70 | 35,30 | 34,20 | 34,30 | -5,77% | - |
| 08.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 49,00 |
| 07.05.2026 | 35,60 | 35,80 | 35,40 | 35,40 | -3,28% | - |
| 06.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,39% | 1,00 |
| 05.05.2026 | 35,90 | 36,40 | 35,70 | 36,10 | -0,28% | - |
| 04.05.2026 | 36,20 | 36,30 | 36,20 | 36,20 | -0,28% | - |
| 30.04.2026 | 36,10 | 36,60 | 35,80 | 36,30 | 0,28% | - |
| 29.04.2026 | 36,80 | 37,00 | 36,10 | 36,20 | -1,36% | - |
| 28.04.2026 | 35,80 | 36,70 | 35,60 | 36,70 | 3,09% | - |
| 27.04.2026 | 35,70 | 35,90 | 35,30 | 35,60 | -0,84% | - |
| 24.04.2026 | 36,50 | 36,50 | 35,90 | 35,90 | -1,91% | - |
| 23.04.2026 | 35,50 | 36,90 | 35,50 | 36,60 | 2,23% | - |
| 22.04.2026 | 35,90 | 36,00 | 35,40 | 35,80 | 0,85% | - |
| 21.04.2026 | 35,60 | 36,00 | 35,40 | 35,50 | 0,00% | - |
| 20.04.2026 | 36,20 | 36,80 | 35,50 | 35,50 | -2,47% | - |
| 17.04.2026 | 35,80 | 36,40 | 35,20 | 36,40 | 1,96% | - |
| 16.04.2026 | 36,00 | 36,40 | 35,50 | 35,70 | -0,56% | - |
| 15.04.2026 | 36,60 | 36,90 | 35,70 | 35,90 | -2,18% | - |
| 14.04.2026 | 37,60 | 37,60 | 36,70 | 36,70 | -1,08% | - |
| 13.04.2026 | 37,70 | 37,90 | 37,00 | 37,10 | -1,59% | - |
| 10.04.2026 | 38,20 | 38,30 | 37,60 | 37,70 | -1,82% | - |
| 09.04.2026 | 37,80 | 38,40 | 37,50 | 38,40 | 5,49% | - |
| 08.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 2,00 |
| 07.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 1,00 |
| 02.04.2026 | 37,00 | 37,00 | 36,90 | 36,90 | -0,27% | - |
| 01.04.2026 | 37,00 | 37,10 | 36,30 | 37,00 | -1,60% | - |
| 31.03.2026 | 37,60 | 37,70 | 37,60 | 37,60 | 0,53% | - |
| 30.03.2026 | 37,00 | 37,60 | 36,00 | 37,40 | 1,63% | - |
| 27.03.2026 | 36,20 | 37,00 | 35,80 | 36,80 | 1,94% | - |
| 26.03.2026 | 35,80 | 36,50 | 35,80 | 36,10 | 0,56% | - |
| 25.03.2026 | 36,00 | 36,50 | 35,60 | 35,90 | 0,00% | - |
| 24.03.2026 | 35,70 | 36,50 | 35,20 | 35,90 | 2,87% | - |
| 23.03.2026 | 34,80 | 35,00 | 34,80 | 34,90 | -1,69% | - |
| 20.03.2026 | 35,50 | 36,00 | 35,30 | 35,50 | -0,28% | - |
| 19.03.2026 | 36,50 | 36,60 | 34,90 | 35,60 | -1,39% | - |
| 18.03.2026 | 37,00 | 37,00 | 35,90 | 36,10 | -1,63% | - |
| 17.03.2026 | 37,00 | 37,00 | 35,50 | 36,70 | -0,54% | - |
| 16.03.2026 | 37,20 | 37,40 | 36,50 | 36,90 | 3,07% | - |
| 13.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -0,28% | - |
| 12.03.2026 | 35,20 | 35,90 | 35,10 | 35,90 | 0,00% | - |
| 11.03.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | - |
| 10.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | 305,00 |
| 09.03.2026 | 35,80 | 37,10 | 35,70 | 36,50 | 0,83% | - |
| 06.03.2026 | 35,70 | 36,40 | 35,30 | 36,20 | 1,12% | - |
| 05.03.2026 | 35,10 | 35,90 | 34,60 | 35,80 | -1,65% | - |
| 04.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 11,00 |
| 03.03.2026 | 36,40 | 36,90 | 35,90 | 36,20 | -1,63% | - |
| 02.03.2026 | 35,60 | 37,30 | 35,40 | 36,80 | 2,79% | - |
| 27.02.2026 | 35,40 | 36,10 | 35,20 | 35,80 | 0,56% | - |
| 26.02.2026 | 35,40 | 35,90 | 35,20 | 35,60 | 0,56% | - |
| 25.02.2026 | 36,20 | 36,60 | 34,80 | 35,40 | -2,21% | - |
| 24.02.2026 | 35,70 | 36,20 | 35,70 | 36,20 | 1,12% | - |
| 23.02.2026 | 35,00 | 35,90 | 34,80 | 35,80 | 1,70% | - |
| 20.02.2026 | 35,10 | 35,50 | 34,90 | 35,20 | -0,56% | - |
| 19.02.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | 500,00 |
| 18.02.2026 | 35,60 | 35,70 | 34,60 | 35,20 | -0,56% | - |
| 17.02.2026 | 35,40 | 36,10 | 35,30 | 35,40 | 0,00% | - |
| 16.02.2026 | 35,40 | 35,60 | 35,40 | 35,40 | 1,14% | - |
| 13.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 300,00 |
| 12.02.2026 | 33,50 | 36,00 | 33,50 | 34,60 | 2,67% | - |
| 11.02.2026 | 33,30 | 34,20 | 33,10 | 33,70 | 1,20% | - |
| 10.02.2026 | 32,60 | 33,50 | 32,50 | 33,30 | 2,15% | - |
| 09.02.2026 | 33,10 | 33,20 | 32,00 | 32,60 | -1,81% | - |
| 06.02.2026 | 33,40 | 33,60 | 33,00 | 33,20 | -0,60% | - |
| 05.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | 300,00 |
| 04.02.2026 | 32,60 | 33,30 | 32,60 | 32,90 | 0,92% | - |
| 03.02.2026 | 32,80 | 33,30 | 32,40 | 32,60 | -0,61% | - |
| 02.02.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 2,82% | - |
| 30.01.2026 | 30,90 | 32,00 | 30,80 | 31,90 | 2,90% | - |
| 29.01.2026 | 31,00 | 31,50 | 30,80 | 31,00 | -0,32% | - |
| 28.01.2026 | 31,20 | 31,40 | 30,90 | 31,10 | 0,00% | - |
| 27.01.2026 | 31,50 | 31,50 | 30,80 | 31,10 | -1,27% | - |
| 26.01.2026 | 31,70 | 32,20 | 31,10 | 31,50 | -0,63% | - |
| 23.01.2026 | 32,20 | 32,40 | 31,40 | 31,70 | -1,25% | - |
| 22.01.2026 | 32,30 | 32,40 | 31,50 | 32,10 | -0,31% | - |
| 21.01.2026 | 32,30 | 32,70 | 31,90 | 32,20 | 0,00% | - |
| 20.01.2026 | 31,50 | 32,50 | 31,30 | 32,20 | 1,26% | - |
| 19.01.2026 | 31,80 | 31,90 | 31,80 | 31,80 | 0,00% | - |
| 16.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 106,00 |
| 15.01.2026 | 32,50 | 32,80 | 32,40 | 32,60 | 1,24% | - |
| 14.01.2026 | 32,10 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 13.01.2026 | 31,80 | 32,20 | 31,70 | 32,20 | 1,58% | - |
| 12.01.2026 | 31,30 | 32,10 | 31,20 | 31,70 | 0,63% | - |
| 09.01.2026 | 31,50 | 31,70 | 31,40 | 31,50 | 1,61% | - |
| 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 | -0,32% | - |
| 06.01.2026 | 30,50 | 30,80 | 30,20 | 30,80 | 0,65% | - |
| 05.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 9,00 |
| 02.01.2026 | 31,20 | 31,30 | 30,20 | 30,20 | -5,03% | - |
| 30.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 1,00 |
| 29.12.2025 | 31,70 | 31,90 | 31,20 | 31,50 | -0,63% | - |
| 23.12.2025 | 31,80 | 32,10 | 31,60 | 31,70 | -0,63% | - |
| 22.12.2025 | 32,20 | 32,30 | 31,60 | 31,90 | -0,93% | - |
| 19.12.2025 | 32,20 | 32,40 | 31,90 | 32,20 | 0,00% | - |
| 18.12.2025 | 32,20 | 32,60 | 32,20 | 32,20 | 0,00% | - |
| 17.12.2025 | 32,70 | 32,70 | 32,20 | 32,20 | 0,31% | - |