29,947$
-0,14%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 29,74 | 30,01 | 29,69 | 29,99 | 0,98% | 100.118,00 |
| 01.11.2024 | 29,27 | 29,70 | 29,25 | 29,70 | 1,82% | 116.969,00 |
| 31.10.2024 | 29,65 | 29,80 | 29,17 | 29,17 | -1,82% | 113.213,00 |
| 30.10.2024 | 29,61 | 30,01 | 29,53 | 29,71 | 0,24% | 75.759,00 |
| 29.10.2024 | 30,23 | 30,45 | 29,63 | 29,64 | -2,72% | 96.918,00 |
| 28.10.2024 | 30,22 | 30,58 | 30,22 | 30,47 | 0,99% | 100.718,00 |
| 25.10.2024 | 30,00 | 30,45 | 30,00 | 30,17 | 0,57% | 109.643,00 |
| 24.10.2024 | 29,84 | 30,36 | 29,70 | 30,00 | 0,84% | 131.416,00 |
| 23.10.2024 | 29,67 | 29,80 | 29,45 | 29,75 | -0,20% | 132.197,00 |
| 22.10.2024 | 29,74 | 29,85 | 29,47 | 29,81 | -0,33% | 91.831,00 |
| 21.10.2024 | 30,31 | 30,60 | 29,83 | 29,91 | -1,19% | 118.607,00 |
| 18.10.2024 | 30,45 | 30,64 | 30,20 | 30,27 | -0,26% | 300.124,00 |
| 17.10.2024 | 30,33 | 30,44 | 30,20 | 30,35 | 0,07% | 97.733,00 |
| 16.10.2024 | 30,24 | 30,52 | 30,22 | 30,33 | 0,70% | 99.202,00 |
| 15.10.2024 | 30,13 | 30,64 | 30,09 | 30,12 | -0,07% | 134.542,00 |
| 14.10.2024 | 30,33 | 30,41 | 30,03 | 30,14 | -0,43% | 107.817,00 |
| 11.10.2024 | 30,35 | 30,76 | 30,15 | 30,27 | 0,23% | 241.876,00 |
| 10.10.2024 | 30,05 | 30,28 | 29,91 | 30,20 | 0,43% | 235.975,00 |
| 09.10.2024 | 29,64 | 30,07 | 29,42 | 30,07 | 2,04% | 250.191,00 |
| 08.10.2024 | 29,34 | 29,71 | 29,31 | 29,47 | 0,55% | 103.438,00 |
| 07.10.2024 | 29,64 | 29,67 | 29,11 | 29,31 | -1,35% | 210.053,00 |
| 04.10.2024 | 29,40 | 29,82 | 29,40 | 29,71 | 1,05% | 128.877,00 |
| 03.10.2024 | 29,13 | 29,58 | 29,03 | 29,40 | 0,34% | 150.400,00 |
| 02.10.2024 | 30,00 | 30,03 | 29,30 | 29,30 | -2,56% | 192.530,00 |
| 01.10.2024 | 30,84 | 30,84 | 30,05 | 30,07 | -2,91% | 175.815,00 |
| 30.09.2024 | 31,25 | 31,54 | 30,69 | 30,97 | -1,40% | 168.218,00 |
| 27.09.2024 | 31,93 | 32,20 | 31,40 | 31,41 | -1,20% | 158.126,00 |
| 26.09.2024 | 31,84 | 32,04 | 31,63 | 31,79 | 0,47% | 157.575,00 |
| 25.09.2024 | 31,94 | 32,38 | 31,28 | 31,64 | -1,06% | 2.293.355,00 |
| 24.09.2024 | 31,44 | 32,15 | 31,06 | 31,98 | 1,85% | 592.148,00 |
| 23.09.2024 | 31,85 | 31,94 | 31,12 | 31,40 | -1,97% | 201.017,00 |
| 20.09.2024 | 31,94 | 32,18 | 31,61 | 32,03 | 0,19% | 564.508,00 |
| 19.09.2024 | 32,64 | 32,71 | 31,77 | 31,97 | -1,33% | 213.797,00 |
| 18.09.2024 | 32,25 | 32,56 | 32,20 | 32,40 | 0,59% | 122.999,00 |
| 17.09.2024 | 32,15 | 32,53 | 32,04 | 32,21 | 0,03% | 115.108,00 |
| 16.09.2024 | 33,30 | 33,30 | 32,15 | 32,20 | -2,87% | 140.622,00 |
| 13.09.2024 | 32,48 | 33,18 | 32,48 | 33,15 | 1,91% | 173.199,00 |
| 12.09.2024 | 32,08 | 32,53 | 31,73 | 32,53 | 1,72% | 123.265,00 |
| 11.09.2024 | 32,41 | 32,41 | 31,57 | 31,98 | -1,45% | 202.052,00 |
| 10.09.2024 | 31,44 | 32,75 | 31,44 | 32,45 | 3,28% | 227.510,00 |
| 09.09.2024 | 31,43 | 31,55 | 30,72 | 31,42 | -0,44% | 171.526,00 |
| 06.09.2024 | 31,15 | 31,64 | 30,78 | 31,56 | 1,22% | 173.914,00 |
| 05.09.2024 | 30,94 | 31,43 | 30,67 | 31,18 | 1,33% | 238.619,00 |
| 04.09.2024 | 30,30 | 30,80 | 30,26 | 30,77 | 1,32% | 175.071,00 |
| 03.09.2024 | 29,81 | 30,37 | 29,56 | 30,37 | 2,19% | 143.689,00 |
| 30.08.2024 | 29,55 | 29,94 | 29,55 | 29,72 | 0,34% | 164.158,00 |
| 29.08.2024 | 30,08 | 30,14 | 29,53 | 29,62 | -1,17% | 151.219,00 |
| 28.08.2024 | 29,97 | 30,25 | 29,60 | 29,97 | -0,63% | 2.300.499,00 |
| 27.08.2024 | 30,22 | 30,89 | 29,96 | 30,16 | 1,24% | 584.426,00 |
| 26.08.2024 | 29,16 | 29,82 | 29,05 | 29,79 | 2,97% | 245.903,00 |
| 23.08.2024 | 28,72 | 29,24 | 28,55 | 28,93 | 1,22% | 223.122,00 |
| 22.08.2024 | 28,60 | 28,80 | 28,28 | 28,58 | 0,56% | 261.104,00 |
| 21.08.2024 | 28,30 | 28,61 | 28,30 | 28,42 | 0,60% | 212.370,00 |
| 20.08.2024 | 28,64 | 28,84 | 28,24 | 28,25 | -1,12% | 208.516,00 |
| 19.08.2024 | 28,35 | 28,83 | 28,35 | 28,57 | 0,60% | 106.505,00 |
| 16.08.2024 | 27,96 | 28,45 | 27,95 | 28,40 | 0,74% | 89.068,00 |
| 15.08.2024 | 28,49 | 28,58 | 28,10 | 28,19 | -0,11% | 118.603,00 |
| 14.08.2024 | 28,16 | 28,35 | 28,08 | 28,22 | 0,43% | 144.860,00 |
| 13.08.2024 | 27,72 | 28,23 | 27,61 | 28,10 | 0,79% | 182.407,00 |
| 12.08.2024 | 28,51 | 28,91 | 27,58 | 27,88 | -2,38% | 180.085,00 |
| 09.08.2024 | 28,67 | 28,67 | 28,40 | 28,56 | -0,56% | 113.730,00 |
| 08.08.2024 | 28,82 | 29,01 | 28,67 | 28,72 | -0,31% | 62.830,00 |
| 07.08.2024 | 29,11 | 29,41 | 28,78 | 28,81 | -1,13% | 83.597,00 |
| 06.08.2024 | 29,51 | 29,71 | 29,10 | 29,14 | -0,61% | 90.876,00 |
| 05.08.2024 | 29,99 | 29,99 | 29,02 | 29,32 | -2,79% | 130.659,00 |
| 02.08.2024 | 30,49 | 30,62 | 30,04 | 30,16 | -1,05% | 131.055,00 |
| 01.08.2024 | 30,70 | 30,93 | 30,38 | 30,48 | -1,17% | 114.013,00 |
| 31.07.2024 | 30,40 | 31,15 | 30,20 | 30,84 | 1,78% | 106.713,00 |
| 30.07.2024 | 30,43 | 30,58 | 30,24 | 30,30 | -0,72% | 92.814,00 |
| 29.07.2024 | 30,45 | 30,73 | 30,27 | 30,52 | 0,63% | 98.500,00 |
| 26.07.2024 | 30,71 | 30,88 | 30,09 | 30,33 | -0,66% | 96.317,00 |
| 25.07.2024 | 29,52 | 31,12 | 29,52 | 30,53 | 3,21% | 159.689,00 |
| 24.07.2024 | 30,25 | 30,84 | 29,48 | 29,58 | -1,43% | 2.203.220,00 |
| 23.07.2024 | 29,00 | 30,01 | 28,72 | 30,01 | 1,15% | 323.700,00 |
| 22.07.2024 | 30,08 | 30,08 | 29,04 | 29,67 | -1,07% | 240.388,00 |
| 19.07.2024 | 30,33 | 30,48 | 29,90 | 29,99 | -0,76% | 141.844,00 |
| 18.07.2024 | 30,29 | 30,62 | 30,00 | 30,22 | -0,23% | 95.830,00 |
| 17.07.2024 | 30,34 | 30,84 | 29,94 | 30,29 | 0,20% | 135.579,00 |
| 16.07.2024 | 29,55 | 30,25 | 29,49 | 30,23 | 2,79% | 110.521,00 |
| 15.07.2024 | 29,75 | 29,95 | 29,14 | 29,41 | -1,24% | 151.465,00 |
| 12.07.2024 | 29,80 | 30,10 | 29,59 | 29,78 | 0,54% | 79.590,00 |
| 11.07.2024 | 29,62 | 30,04 | 29,47 | 29,62 | 0,03% | 84.979,00 |
| 10.07.2024 | 29,19 | 29,62 | 29,09 | 29,61 | 1,68% | 98.958,00 |
| 09.07.2024 | 29,31 | 29,49 | 29,03 | 29,12 | -0,85% | 69.012,00 |
| 08.07.2024 | 30,16 | 30,16 | 29,26 | 29,37 | -2,39% | 94.130,00 |
| 05.07.2024 | 29,63 | 30,09 | 28,82 | 30,09 | 1,59% | 123.756,00 |
| 03.07.2024 | 29,99 | 30,03 | 29,61 | 29,62 | -1,23% | 73.087,00 |
| 02.07.2024 | 29,97 | 30,35 | 29,54 | 29,99 | 0,00% | 107.274,00 |
| 01.07.2024 | 30,72 | 30,80 | 29,96 | 29,99 | -1,90% | 117.638,00 |
| 28.06.2024 | 30,91 | 31,19 | 30,16 | 30,57 | -1,16% | 169.740,00 |
| 27.06.2024 | 31,98 | 31,98 | 30,81 | 30,93 | -3,52% | 264.590,00 |
| 26.06.2024 | 31,59 | 32,22 | 31,13 | 32,06 | 0,44% | 2.252.213,00 |
| 25.06.2024 | 30,09 | 33,00 | 30,06 | 31,92 | 7,15% | 684.047,00 |
| 24.06.2024 | 28,69 | 30,15 | 28,69 | 29,79 | 5,90% | 194.285,00 |
| 21.06.2024 | 28,59 | 28,91 | 28,13 | 28,13 | -1,57% | 340.195,00 |
| 20.06.2024 | 28,28 | 28,66 | 28,26 | 28,58 | 0,28% | 84.950,00 |
| 18.06.2024 | 29,00 | 29,00 | 28,41 | 28,50 | -1,21% | 92.780,00 |
| 17.06.2024 | 29,06 | 29,06 | 28,71 | 28,85 | -1,27% | 97.406,00 |
| 14.06.2024 | 28,75 | 29,24 | 28,61 | 29,22 | 1,07% | 119.122,00 |
| 13.06.2024 | 28,76 | 29,05 | 28,42 | 28,91 | 0,45% | 82.446,00 |