31,600€
1,28%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,40 | 31,80 | 31,40 | 31,60 | 1,28% | - |
| 21.11.2024 | 30,80 | 31,30 | 30,50 | 31,20 | 1,30% | - |
| 20.11.2024 | 30,90 | 31,10 | 30,70 | 30,80 | 0,33% | - |
| 19.11.2024 | 30,60 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 18.11.2024 | 30,20 | 30,70 | 30,00 | 30,50 | 0,99% | - |
| 15.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 14.11.2024 | 30,60 | 30,90 | 30,50 | 30,80 | 2,33% | - |
| 13.11.2024 | 30,00 | 30,50 | 29,90 | 30,10 | 3,08% | - |
| 12.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 11.11.2024 | 28,90 | 29,50 | 28,70 | 29,10 | 6,99% | - |
| 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% | - |
| 13.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 01.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 25.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 23.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 22.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 18.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 16.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 09.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 08.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 04.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 03.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 02.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 29.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 27.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | - |
| 13.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 12.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 01.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 30.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 29.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 28.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 17.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 15.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 14.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 13.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 10.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 03.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |