34,400€
-1,15%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 35,00 | 35,20 | 34,70 | 34,80 | -0,85% | - |
| 10.11.2026 | 34,90 | 35,30 | 34,90 | 35,10 | 0,29% | - |
| 09.11.2026 | 35,10 | 35,20 | 35,00 | 35,00 | 0,29% | - |
| 06.11.2026 | 34,50 | 35,00 | 34,30 | 34,90 | -0,57% | - |
| 05.11.2026 | 34,90 | 35,10 | 34,80 | 35,10 | 2,33% | - |
| 03.11.2026 | 33,90 | 34,30 | 33,50 | 34,30 | 1,78% | - |
| 02.11.2026 | 33,00 | 33,70 | 32,80 | 33,70 | 0,60% | - |
| 30.10.2026 | 32,90 | 33,80 | 32,70 | 33,50 | 2,76% | - |
| 29.10.2026 | 32,10 | 32,80 | 31,90 | 32,60 | 3,49% | - |
| 28.10.2026 | 30,70 | 31,60 | 30,70 | 31,50 | 1,61% | - |
| 27.10.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 300,00 |
| 26.10.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -3,16% | 945,00 |
| 23.10.2026 | 33,20 | 33,20 | 31,50 | 31,60 | -2,17% | - |
| 22.10.2026 | 32,20 | 32,40 | 32,20 | 32,30 | 0,94% | - |
| 21.10.2026 | 32,80 | 33,00 | 32,00 | 32,00 | -4,76% | - |
| 20.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 1,00 |
| 19.10.2026 | 34,00 | 34,20 | 33,40 | 33,40 | -4,57% | - |
| 15.10.2026 | 34,00 | 35,10 | 34,00 | 35,00 | 3,55% | - |
| 14.10.2026 | 33,60 | 34,00 | 33,50 | 33,80 | -0,29% | - |
| 13.10.2026 | 33,90 | 34,20 | 33,50 | 33,90 | 0,89% | - |
| 12.10.2026 | 33,60 | 33,60 | 33,40 | 33,60 | 0,30% | - |
| 09.10.2026 | 33,40 | 33,60 | 33,40 | 33,50 | -0,30% | - |
| 08.10.2026 | 32,90 | 33,60 | 32,60 | 33,60 | 1,82% | - |
| 07.10.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 06.10.2026 | 33,60 | 33,70 | 33,40 | 33,60 | -0,59% | - |
| 02.10.2026 | 33,70 | 33,80 | 33,60 | 33,80 | 1,81% | - |
| 30.09.2026 | 33,60 | 33,60 | 33,00 | 33,20 | 0,91% | - |
| 29.09.2026 | 33,20 | 33,40 | 32,90 | 32,90 | 0,00% | - |
| 25.09.2026 | 33,20 | 33,20 | 32,90 | 32,90 | -0,60% | - |
| 24.09.2026 | 33,40 | 33,60 | 33,00 | 33,10 | 0,61% | - |
| 23.09.2026 | 32,90 | 32,90 | 32,80 | 32,90 | 0,92% | - |
| 22.09.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -1,21% | - |
| 21.09.2026 | 32,90 | 33,00 | 32,80 | 33,00 | 0,92% | - |
| 17.09.2026 | 33,40 | 33,40 | 32,70 | 32,70 | -0,91% | - |
| 16.09.2026 | 32,70 | 33,00 | 32,60 | 33,00 | -1,79% | - |
| 15.09.2026 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 14.09.2026 | 33,60 | 34,30 | 33,00 | 33,50 | 0,30% | - |
| 11.09.2026 | 33,30 | 33,50 | 33,00 | 33,40 | 1,21% | - |
| 10.09.2026 | 32,90 | 33,00 | 32,60 | 33,00 | -1,49% | - |
| 08.09.2026 | 33,10 | 33,50 | 33,10 | 33,50 | -4,29% | - |
| 31.08.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -1,13% | 10,00 |
| 25.08.2026 | 35,60 | 35,70 | 35,20 | 35,40 | -0,56% | - |
| 24.08.2026 | 35,00 | 35,90 | 35,00 | 35,60 | 0,85% | - |
| 20.08.2026 | 35,40 | 35,40 | 35,20 | 35,30 | 0,86% | - |
| 17.08.2026 | 35,20 | 35,30 | 34,80 | 35,00 | 1,16% | - |
| 14.08.2026 | 34,80 | 35,00 | 34,60 | 34,60 | -0,86% | - |
| 13.08.2026 | 35,20 | 35,40 | 34,90 | 34,90 | 1,45% | - |
| 12.08.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 11.08.2026 | 34,40 | 34,60 | 34,20 | 34,40 | 0,29% | - |
| 10.08.2026 | 34,20 | 34,50 | 34,00 | 34,30 | -0,87% | - |
| 07.08.2026 | 34,50 | 34,80 | 34,40 | 34,60 | -0,86% | - |
| 06.08.2026 | 34,50 | 34,90 | 34,40 | 34,90 | 1,45% | - |
| 05.08.2026 | 34,40 | 34,80 | 34,10 | 34,40 | 0,58% | - |
| 04.08.2026 | 34,30 | 34,50 | 34,20 | 34,20 | -0,58% | - |
| 03.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 1,00 |
| 30.07.2026 | 34,60 | 34,70 | 33,50 | 33,90 | -1,74% | - |
| 29.07.2026 | 34,30 | 35,10 | 34,00 | 34,50 | 2,68% | - |
| 27.07.2026 | 33,20 | 33,70 | 32,90 | 33,60 | -2,89% | - |
| 21.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 50,00 |
| 20.07.2026 | 34,10 | 34,40 | 33,90 | 34,20 | -0,29% | - |
| 17.07.2026 | 34,30 | 34,80 | 34,20 | 34,30 | -1,15% | - |
| 16.07.2026 | 33,80 | 34,90 | 33,50 | 34,70 | 3,27% | - |
| 09.07.2026 | 33,60 | 33,90 | 33,00 | 33,60 | 0,60% | - |
| 08.07.2026 | 33,60 | 33,60 | 33,20 | 33,40 | -2,05% | - |
| 07.07.2026 | 33,60 | 34,10 | 33,60 | 34,10 | -2,85% | - |
| 02.07.2026 | 35,10 | 35,40 | 34,80 | 35,10 | 0,86% | - |
| 01.07.2026 | 34,80 | 34,90 | 34,60 | 34,80 | -0,29% | - |
| 30.06.2026 | 34,60 | 35,00 | 34,10 | 34,90 | 3,87% | - |
| 29.06.2026 | 33,40 | 33,60 | 33,00 | 33,60 | 0,60% | - |
| 25.06.2026 | 33,40 | 33,40 | 33,20 | 33,40 | 2,14% | - |
| 24.06.2026 | 32,60 | 32,80 | 32,60 | 32,70 | 0,62% | - |
| 23.06.2026 | 31,50 | 32,50 | 31,40 | 32,50 | 3,17% | - |
| 19.06.2026 | 31,50 | 31,60 | 31,50 | 31,50 | -1,25% | - |
| 18.06.2026 | 32,40 | 32,60 | 31,90 | 31,90 | -2,15% | - |
| 16.06.2026 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 15.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 3,00 |
| 09.06.2026 | 32,90 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 08.06.2026 | 33,40 | 33,60 | 32,90 | 33,00 | 1,85% | - |
| 04.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 183,00 |
| 01.06.2026 | 32,50 | 32,60 | 32,00 | 32,40 | 0,62% | - |
| 29.05.2026 | 32,50 | 32,80 | 32,00 | 32,20 | -6,40% | - |
| 26.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 1,00 |
| 25.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1,00 |
| 22.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 140,00 |
| 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% | - |