28,800€
-0,69%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 29,20 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 01.04.2025 | 28,60 | 29,40 | 28,60 | 29,30 | 0,69% | - |
| 31.03.2025 | 28,60 | 29,80 | 28,60 | 29,10 | 1,75% | - |
| 28.03.2025 | 29,60 | 29,80 | 28,40 | 28,60 | -3,05% | - |
| 27.03.2025 | 29,20 | 30,30 | 29,10 | 29,50 | 1,03% | - |
| 26.03.2025 | 28,50 | 29,40 | 28,40 | 29,20 | 2,10% | - |
| 25.03.2025 | 28,80 | 29,00 | 28,30 | 28,60 | -3,05% | - |
| 24.03.2025 | 28,80 | 29,50 | 28,50 | 29,50 | 1,72% | - |
| 21.03.2025 | 29,10 | 29,60 | 28,70 | 29,00 | 1,05% | - |
| 20.03.2025 | 28,80 | 29,10 | 28,70 | 28,70 | 0,00% | - |
| 19.03.2025 | 28,70 | 29,30 | 28,00 | 28,70 | -1,71% | - |
| 18.03.2025 | 28,90 | 29,60 | 28,40 | 29,20 | 2,46% | - |
| 17.03.2025 | 28,80 | 29,40 | 28,50 | 28,50 | -3,72% | - |
| 14.03.2025 | 29,10 | 29,70 | 28,30 | 29,60 | 2,42% | - |
| 13.03.2025 | 28,80 | 29,30 | 28,40 | 28,90 | -0,69% | - |
| 12.03.2025 | 29,40 | 30,00 | 28,40 | 29,10 | -1,69% | - |
| 11.03.2025 | 30,30 | 30,30 | 29,30 | 29,60 | -2,95% | - |
| 10.03.2025 | 29,90 | 30,80 | 28,20 | 30,50 | 7,39% | - |
| 07.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 06.03.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 05.03.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -4,64% | - |
| 04.03.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 03.03.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,72% | - |
| 28.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 27.02.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 2,05% | - |
| 26.02.2025 | 30,20 | 30,20 | 29,20 | 29,20 | -2,01% | - |
| 24.02.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -3,25% | - |
| 21.02.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 3,36% | - |
| 20.02.2025 | 29,60 | 30,00 | 29,60 | 29,80 | -0,67% | - |
| 19.02.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 0,67% | - |
| 18.02.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 17.02.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | - |
| 14.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.02.2025 | 28,20 | 29,80 | 28,20 | 29,60 | 1,37% | - |
| 12.02.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,67% | - |
| 11.02.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | - |
| 10.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 07.02.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 06.02.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 05.02.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 04.02.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -3,31% | - |
| 03.02.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 1,34% | - |
| 31.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 29.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 28.01.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 2,72% | - |
| 24.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 23.01.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 22.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,65% | - |
| 21.01.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 20.01.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -1,32% | 100,00 |
| 17.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 16.01.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,03% | - |
| 15.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 14.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 13.01.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 10.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 07.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -5,77% | - |
| 06.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 03.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 02.01.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 3,92% | - |
| 30.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 27.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 23.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 22.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 18.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.12.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
| 13.12.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 12.12.2024 | 29,80 | 30,60 | 29,80 | 30,60 | 0,66% | - |
| 11.12.2024 | 30,40 | 30,60 | 30,40 | 30,40 | -1,30% | - |
| 10.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 09.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 06.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | - |
| 05.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.12.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 03.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 02.12.2024 | 31,20 | 31,20 | 31,00 | 31,20 | 1,30% | - |
| 29.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 28.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 27.11.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 26.11.2024 | 31,60 | 31,60 | 31,00 | 31,20 | -2,50% | - |
| 25.11.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 22.11.2024 | 31,20 | 31,80 | 31,00 | 31,80 | 2,58% | - |
| 21.11.2024 | 30,40 | 31,20 | 30,40 | 31,00 | 1,31% | 41,00 |
| 20.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 19.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 18.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 15.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 14.11.2024 | 30,20 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 13.11.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | - |
| 12.11.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 2,74% | - |
| 11.11.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 08.11.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 07.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 06.11.2024 | 28,40 | 28,80 | 28,20 | 28,20 | 2,92% | 14,00 |
| 05.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 04.11.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |