31,600€
-3,07%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,40 | 32,60 | 31,80 | 32,00 | -1,84% | - |
| 17.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 16.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 15.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 12.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 11.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 10.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 09.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 08.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 05.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 04.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 03.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 01.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 28.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 27.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -7,56% | - |
| 26.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 25.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 22.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 21.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 20.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 19.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 18.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 14.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 13.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 11.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 08.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 07.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 06.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 05.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 04.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 30.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 29.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 28.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 27.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 24.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 23.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 22.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 21.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 20.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 17.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 16.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 15.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 14.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 13.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 10.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 09.04.2026 | 37,40 | 38,60 | 37,40 | 38,60 | 2,66% | 2,00 |
| 08.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 1,00 |
| 07.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 02.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 01.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 31.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 30.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 27.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 26.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 25.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 24.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 23.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 20.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 19.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 20,00 |
| 18.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 16.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 13.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 12.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 11.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 10.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 09.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 06.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 05.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 04.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 03.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 02.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 25.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 24.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 23.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 20.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 19.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 18.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 16.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 13.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 12.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 11.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 10.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 09.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 06.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 04.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 03.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 02.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 30.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 28.01.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 3,00 |
| 27.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 26.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |