40,300$
-0,27%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 40,61 | 40,71 | 39,98 | 40,21 | -0,49% | 141.115,00 |
| 28.08.2025 | 40,47 | 40,88 | 40,03 | 40,41 | -0,96% | 134.291,00 |
| 27.08.2025 | 40,23 | 40,83 | 40,23 | 40,80 | 1,07% | 143.059,00 |
| 26.08.2025 | 40,11 | 40,49 | 39,94 | 40,37 | 0,60% | 151.669,00 |
| 25.08.2025 | 39,88 | 40,61 | 39,54 | 40,13 | 0,15% | 131.607,00 |
| 22.08.2025 | 39,60 | 40,27 | 39,56 | 40,07 | 1,99% | 139.032,00 |
| 21.08.2025 | 39,01 | 39,40 | 38,45 | 39,29 | 0,56% | 104.144,00 |
| 20.08.2025 | 39,40 | 39,66 | 39,06 | 39,07 | 0,08% | 157.376,00 |
| 19.08.2025 | 39,05 | 39,36 | 38,65 | 39,04 | 0,28% | 134.482,00 |
| 18.08.2025 | 38,83 | 39,04 | 38,47 | 38,93 | 0,70% | 120.823,00 |
| 15.08.2025 | 38,66 | 38,80 | 38,19 | 38,66 | -0,21% | 292.768,00 |
| 14.08.2025 | 39,14 | 39,41 | 38,69 | 38,74 | -2,15% | 163.408,00 |
| 13.08.2025 | 39,19 | 40,03 | 39,19 | 39,59 | 0,41% | 137.185,00 |
| 12.08.2025 | 38,40 | 39,63 | 38,40 | 39,43 | 2,76% | 167.860,00 |
| 11.08.2025 | 38,70 | 39,09 | 38,31 | 38,37 | -1,26% | 184.846,00 |
| 08.08.2025 | 39,07 | 39,35 | 38,55 | 38,86 | -0,18% | 118.967,00 |
| 07.08.2025 | 39,21 | 39,30 | 38,58 | 38,93 | -0,59% | 116.905,00 |
| 06.08.2025 | 38,70 | 39,41 | 38,20 | 39,16 | 1,42% | 173.815,00 |
| 05.08.2025 | 38,37 | 38,84 | 38,25 | 38,61 | 0,99% | 151.695,00 |
| 04.08.2025 | 37,62 | 38,26 | 37,62 | 38,23 | 1,81% | 115.369,00 |
| 01.08.2025 | 38,00 | 38,46 | 37,34 | 37,55 | -1,00% | 220.952,00 |
| 31.07.2025 | 38,60 | 38,99 | 37,81 | 37,93 | -2,27% | 246.825,00 |
| 30.07.2025 | 39,76 | 39,82 | 38,57 | 38,81 | -1,77% | 182.415,00 |
| 29.07.2025 | 39,48 | 40,10 | 39,29 | 39,51 | 0,71% | 219.461,00 |
| 28.07.2025 | 39,78 | 40,43 | 39,01 | 39,23 | -1,93% | 286.143,00 |
| 25.07.2025 | 39,97 | 40,18 | 37,50 | 40,00 | 0,33% | 186.972,00 |
| 24.07.2025 | 38,50 | 39,92 | 38,50 | 39,87 | 1,81% | 240.847,00 |
| 23.07.2025 | 38,79 | 39,52 | 38,35 | 39,16 | 1,32% | 273.652,00 |
| 22.07.2025 | 37,63 | 38,77 | 37,49 | 38,65 | 2,66% | 244.337,00 |
| 21.07.2025 | 37,55 | 38,09 | 37,38 | 37,65 | 0,91% | 168.657,00 |
| 18.07.2025 | 38,10 | 38,27 | 37,20 | 37,31 | -1,79% | 221.805,00 |
| 17.07.2025 | 36,46 | 38,07 | 36,10 | 37,99 | 4,77% | 344.987,00 |
| 16.07.2025 | 34,90 | 36,28 | 34,90 | 36,26 | 4,23% | 215.463,00 |
| 15.07.2025 | 35,46 | 35,75 | 34,59 | 34,79 | -2,30% | 230.398,00 |
| 14.07.2025 | 34,81 | 35,66 | 34,73 | 35,61 | 2,42% | 289.839,00 |
| 11.07.2025 | 34,53 | 35,23 | 34,23 | 34,77 | 0,26% | 146.339,00 |
| 10.07.2025 | 33,88 | 34,99 | 33,82 | 34,68 | 1,85% | 172.603,00 |
| 09.07.2025 | 34,63 | 34,63 | 33,68 | 34,05 | -1,39% | 202.824,00 |
| 08.07.2025 | 35,68 | 35,68 | 34,30 | 34,53 | -3,30% | 219.913,00 |
| 07.07.2025 | 35,41 | 35,71 | 35,05 | 35,71 | 0,68% | 210.925,00 |
| 03.07.2025 | 35,26 | 35,47 | 34,66 | 35,47 | 0,54% | 130.946,00 |
| 02.07.2025 | 34,81 | 35,31 | 34,42 | 35,28 | 1,32% | 257.276,00 |
| 01.07.2025 | 33,45 | 35,12 | 33,39 | 34,82 | 4,10% | 251.805,00 |
| 30.06.2025 | 33,41 | 33,79 | 33,22 | 33,45 | 0,09% | 280.886,00 |
| 27.06.2025 | 33,61 | 33,77 | 33,02 | 33,42 | -0,62% | 2.863.422,00 |
| 26.06.2025 | 33,63 | 33,83 | 33,47 | 33,63 | 0,54% | 202.330,00 |
| 25.06.2025 | 34,44 | 34,44 | 33,41 | 33,45 | -2,71% | 167.950,00 |
| 24.06.2025 | 34,70 | 34,99 | 34,38 | 34,38 | -0,75% | 166.204,00 |
| 23.06.2025 | 33,81 | 34,73 | 33,81 | 34,64 | 1,73% | 178.841,00 |
| 20.06.2025 | 34,12 | 34,40 | 33,80 | 34,05 | 0,65% | 253.721,00 |
| 18.06.2025 | 33,66 | 34,14 | 33,41 | 33,83 | 0,45% | 188.549,00 |
| 17.06.2025 | 33,49 | 34,03 | 33,19 | 33,68 | 0,63% | 207.076,00 |
| 16.06.2025 | 33,41 | 33,89 | 33,41 | 33,47 | 0,51% | 149.483,00 |
| 13.06.2025 | 33,28 | 33,36 | 32,70 | 33,30 | 0,18% | 234.309,00 |
| 12.06.2025 | 33,57 | 33,58 | 32,92 | 33,24 | -1,04% | 212.886,00 |
| 11.06.2025 | 33,76 | 34,00 | 33,29 | 33,59 | -0,94% | 180.198,00 |
| 10.06.2025 | 34,97 | 35,14 | 33,88 | 33,91 | -2,86% | 167.356,00 |
| 09.06.2025 | 34,54 | 35,11 | 34,41 | 34,91 | 0,78% | 209.434,00 |
| 06.06.2025 | 35,20 | 35,40 | 34,46 | 34,64 | -1,45% | 135.684,00 |
| 05.06.2025 | 34,98 | 35,42 | 34,85 | 35,15 | 0,20% | 208.233,00 |
| 04.06.2025 | 35,66 | 35,82 | 35,02 | 35,08 | -1,27% | 131.182,00 |
| 03.06.2025 | 35,43 | 35,76 | 35,05 | 35,53 | 0,28% | 129.655,00 |
| 02.06.2025 | 35,60 | 36,06 | 35,39 | 35,43 | -0,62% | 133.500,00 |
| 30.05.2025 | 36,20 | 36,25 | 35,41 | 35,65 | -1,05% | 160.928,00 |
| 29.05.2025 | 35,56 | 36,21 | 35,56 | 36,03 | 1,38% | 144.489,00 |
| 28.05.2025 | 35,08 | 35,64 | 34,99 | 35,54 | 1,08% | 175.999,00 |
| 27.05.2025 | 34,37 | 35,42 | 34,16 | 35,16 | 3,84% | 283.642,00 |
| 23.05.2025 | 33,59 | 33,95 | 33,00 | 33,86 | 0,68% | 108.234,00 |
| 22.05.2025 | 34,07 | 34,07 | 33,62 | 33,63 | -1,20% | 142.239,00 |
| 21.05.2025 | 34,21 | 34,47 | 33,86 | 34,04 | -0,44% | 103.653,00 |
| 20.05.2025 | 33,98 | 34,20 | 33,73 | 34,19 | 1,12% | 109.733,00 |
| 19.05.2025 | 32,88 | 33,84 | 32,63 | 33,81 | 2,95% | 121.501,00 |
| 16.05.2025 | 32,68 | 33,07 | 32,35 | 32,84 | 1,11% | 137.663,00 |
| 15.05.2025 | 32,37 | 32,58 | 32,09 | 32,48 | 0,96% | 152.615,00 |
| 14.05.2025 | 32,10 | 32,32 | 31,64 | 32,17 | 0,22% | 145.359,00 |
| 13.05.2025 | 32,04 | 32,43 | 31,59 | 32,10 | -0,74% | 180.137,00 |
| 12.05.2025 | 33,05 | 33,05 | 32,15 | 32,34 | -1,52% | 148.501,00 |
| 09.05.2025 | 33,31 | 33,75 | 32,79 | 32,84 | -1,88% | 90.440,00 |
| 08.05.2025 | 33,03 | 33,56 | 32,76 | 33,47 | 1,36% | 174.502,00 |
| 07.05.2025 | 33,54 | 33,81 | 32,99 | 33,02 | -1,26% | 79.482,00 |
| 06.05.2025 | 34,27 | 34,28 | 33,28 | 33,44 | -1,65% | 156.989,00 |
| 05.05.2025 | 33,52 | 34,63 | 33,44 | 34,00 | 1,07% | 270.835,00 |
| 02.05.2025 | 32,76 | 33,67 | 32,53 | 33,64 | 3,13% | 174.986,00 |
| 01.05.2025 | 31,79 | 32,66 | 31,70 | 32,62 | 1,94% | 143.129,00 |
| 30.04.2025 | 31,87 | 32,01 | 31,26 | 32,00 | 0,95% | 138.627,00 |
| 29.04.2025 | 31,43 | 31,74 | 31,26 | 31,70 | 0,89% | 105.356,00 |
| 28.04.2025 | 31,56 | 31,60 | 31,17 | 31,42 | -0,91% | 133.176,00 |
| 25.04.2025 | 31,84 | 31,84 | 31,38 | 31,71 | -0,44% | 71.645,00 |
| 24.04.2025 | 32,15 | 32,69 | 31,76 | 31,85 | -2,09% | 91.065,00 |
| 23.04.2025 | 32,58 | 32,75 | 32,16 | 32,53 | 0,49% | 97.692,00 |
| 22.04.2025 | 31,96 | 32,70 | 31,88 | 32,37 | 1,22% | 104.566,00 |
| 21.04.2025 | 31,81 | 31,99 | 31,53 | 31,98 | 0,66% | 83.805,00 |
| 17.04.2025 | 31,05 | 31,86 | 31,05 | 31,77 | 2,19% | 107.317,00 |
| 16.04.2025 | 31,13 | 31,36 | 31,02 | 31,09 | -0,26% | 73.195,00 |
| 15.04.2025 | 31,70 | 31,70 | 31,08 | 31,17 | -0,76% | 71.309,00 |
| 14.04.2025 | 31,21 | 31,52 | 31,00 | 31,41 | 1,45% | 88.239,00 |
| 11.04.2025 | 30,48 | 31,18 | 30,48 | 30,96 | 1,24% | 65.946,00 |
| 10.04.2025 | 30,65 | 30,88 | 29,99 | 30,58 | 0,86% | 139.894,00 |
| 09.04.2025 | 29,18 | 30,67 | 29,13 | 30,32 | 2,09% | 107.518,00 |
| 08.04.2025 | 30,73 | 30,73 | 29,64 | 29,70 | -1,72% | 110.287,00 |