27,900€
-0,71%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,20 | 28,40 | 27,90 | 27,90 | -0,71% | - |
| 25.04.2024 | 28,30 | 29,30 | 27,90 | 28,10 | -0,71% | - |
| 24.04.2024 | 28,30 | 28,60 | 28,30 | 28,30 | -0,35% | - |
| 23.04.2024 | 28,60 | 28,90 | 28,40 | 28,40 | -0,70% | - |
| 22.04.2024 | 28,40 | 28,90 | 28,40 | 28,60 | 0,35% | - |
| 19.04.2024 | 28,10 | 28,70 | 28,10 | 28,50 | 3,26% | - |
| 18.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 1,00 |
| 17.04.2024 | 28,40 | 28,70 | 27,90 | 27,90 | -2,11% | - |
| 16.04.2024 | 28,50 | 28,80 | 28,30 | 28,50 | -0,35% | - |
| 15.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | 1,00 |
| 12.04.2024 | 28,50 | 28,90 | 28,10 | 28,10 | -1,40% | - |
| 11.04.2024 | 28,70 | 28,90 | 28,50 | 28,50 | -1,04% | - |
| 10.04.2024 | 28,50 | 29,00 | 28,30 | 28,80 | 0,00% | - |
| 09.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 32,00 |
| 08.04.2024 | 28,90 | 29,10 | 28,70 | 28,90 | 0,35% | - |
| 05.04.2024 | 29,10 | 29,20 | 28,60 | 28,80 | -1,03% | - |
| 04.04.2024 | 28,70 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 03.04.2024 | 29,20 | 29,40 | 28,30 | 28,70 | -1,37% | - |
| 02.04.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -2,02% | - |
| 28.03.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 27.03.2024 | 29,50 | 29,90 | 29,50 | 29,50 | 0,34% | - |
| 26.03.2024 | 29,30 | 29,70 | 29,20 | 29,40 | 0,34% | - |
| 25.03.2024 | 29,90 | 30,00 | 29,20 | 29,30 | -2,01% | - |
| 22.03.2024 | 29,90 | 30,20 | 29,70 | 29,90 | -0,33% | - |
| 21.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 67,00 |
| 20.03.2024 | 29,70 | 30,00 | 29,40 | 29,60 | 0,68% | - |
| 19.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 4,00 |
| 18.03.2024 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | - |
| 15.03.2024 | 29,10 | 29,50 | 29,00 | 29,30 | 0,34% | - |
| 14.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 2,00 |
| 13.03.2024 | 29,80 | 29,90 | 29,50 | 29,50 | -1,01% | - |
| 12.03.2024 | 29,80 | 30,10 | 29,50 | 29,80 | 0,00% | - |
| 11.03.2024 | 29,10 | 30,00 | 28,90 | 29,80 | -1,32% | - |
| 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 |
| 11.04.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 1,00 |
| 05.04.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | 9,00 |
| 07.03.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 1,00 |
| 02.03.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | 15,00 |
| 15.02.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 2,00 |
| 09.02.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -5,38% | 1,00 |
| 07.02.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 6,19% | 1,00 |
| 02.02.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | 30,00 |
| 25.01.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | 2,00 |
| 12.01.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | 1,00 |
| 11.01.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 15,00 |
| 09.01.2023 | 43,80 | 43,80 | 42,20 | 42,20 | 1,44% | 11,00 |
| 05.01.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | 1,00 |
| 29.12.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 51,00 |
| 27.12.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 30,00 |
| 15.12.2022 | 40,00 | 40,00 | 40,00 | 40,00 | -5,66% | 20,00 |
| 12.12.2022 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | 8,00 |
| 08.12.2022 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | 2,00 |
| 07.12.2022 | 44,00 | 44,00 | 43,60 | 43,60 | 1,40% | 13,00 |
| 02.12.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 295,00 |
| 01.12.2022 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 1,00 |
| 21.11.2022 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | 15,00 |