34,800€
2,96%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 01.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 28.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 26.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 25.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 21.08.2025 | 33,40 | 33,80 | 33,20 | 33,60 | 1,82% | - |
| 20.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 15.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 158,00 |
| 12.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 11.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 07.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 06.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 05.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 04.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 01.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 31.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 30.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 29.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 28.07.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 2,37% | 149,00 |
| 25.07.2025 | 33,50 | 34,40 | 33,50 | 33,80 | 1,20% | - |
| 24.07.2025 | 33,00 | 33,50 | 32,80 | 33,40 | 0,00% | - |
| 23.07.2025 | 33,10 | 33,60 | 32,60 | 33,40 | 2,45% | - |
| 22.07.2025 | 32,10 | 32,60 | 32,10 | 32,60 | 1,24% | - |
| 21.07.2025 | 32,20 | 32,50 | 32,00 | 32,20 | -0,62% | - |
| 18.07.2025 | 32,60 | 32,90 | 32,00 | 32,40 | 0,00% | - |
| 17.07.2025 | 31,20 | 32,40 | 31,10 | 32,40 | 10,96% | - |
| 06.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | - |
| 22.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 09.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -7,09% | - |
| 07.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 05.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 20.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 15.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 12.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | - |
| 14.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 10.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 05.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 05.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 03.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 01.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 31.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 19.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 12.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 10.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | - |
| 01.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 28.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 25.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 5,43% | - |
| 24.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 14.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 05.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 04.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 31.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 22.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 17.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 16.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 10.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 30.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 26.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 18.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 16.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 15.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 11.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 05.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 04.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 03.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 28.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 25.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 19.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 15.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 14.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 11.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 29.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 28.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | - |
| 14.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |