31,669$
-0,57%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 30,19 | 30,75 | 29,50 | 30,22 | -1,21% | 179.548,00 |
| 04.04.2025 | 31,28 | 32,37 | 30,49 | 30,59 | -2,89% | 170.698,00 |
| 03.04.2025 | 31,52 | 31,96 | 31,28 | 31,50 | 0,67% | 110.297,00 |
| 02.04.2025 | 31,54 | 31,73 | 31,24 | 31,29 | -0,89% | 61.488,00 |
| 01.04.2025 | 31,21 | 31,63 | 31,21 | 31,57 | 0,29% | 62.560,00 |
| 31.03.2025 | 31,30 | 31,87 | 31,07 | 31,48 | 0,54% | 90.412,00 |
| 28.03.2025 | 32,04 | 32,32 | 31,06 | 31,31 | -1,97% | 88.366,00 |
| 27.03.2025 | 31,60 | 32,67 | 31,55 | 31,94 | 1,88% | 121.360,00 |
| 26.03.2025 | 30,97 | 31,60 | 30,78 | 31,35 | 2,02% | 85.516,00 |
| 25.03.2025 | 30,98 | 31,16 | 30,70 | 30,73 | -1,09% | 68.335,00 |
| 24.03.2025 | 31,30 | 31,33 | 30,93 | 31,07 | -0,67% | 65.006,00 |
| 21.03.2025 | 31,47 | 31,50 | 31,00 | 31,28 | -0,57% | 160.360,00 |
| 20.03.2025 | 31,34 | 31,53 | 31,22 | 31,46 | 0,38% | 82.404,00 |
| 19.03.2025 | 31,35 | 31,51 | 31,10 | 31,34 | 0,06% | 85.101,00 |
| 18.03.2025 | 31,72 | 31,90 | 31,24 | 31,32 | -0,98% | 59.118,00 |
| 17.03.2025 | 31,73 | 31,96 | 31,51 | 31,63 | -0,35% | 73.998,00 |
| 14.03.2025 | 31,32 | 31,83 | 30,93 | 31,74 | 1,28% | 89.147,00 |
| 13.03.2025 | 31,22 | 31,66 | 31,05 | 31,34 | -0,29% | 76.490,00 |
| 12.03.2025 | 32,31 | 32,31 | 30,86 | 31,43 | -2,72% | 112.534,00 |
| 11.03.2025 | 32,93 | 32,93 | 32,17 | 32,31 | -1,64% | 106.429,00 |
| 10.03.2025 | 32,77 | 33,22 | 32,30 | 32,85 | 0,86% | 155.212,00 |
| 07.03.2025 | 31,20 | 32,64 | 30,69 | 32,57 | 4,46% | 173.577,00 |
| 06.03.2025 | 31,22 | 31,46 | 31,00 | 31,18 | -0,22% | 159.098,00 |
| 05.03.2025 | 31,07 | 31,44 | 31,00 | 31,25 | 0,49% | 101.902,00 |
| 04.03.2025 | 30,67 | 31,48 | 30,63 | 31,10 | 0,79% | 138.530,00 |
| 03.03.2025 | 30,11 | 30,87 | 30,06 | 30,85 | 2,55% | 228.769,00 |
| 28.02.2025 | 30,27 | 30,27 | 29,78 | 30,09 | 0,19% | 140.999,00 |
| 27.02.2025 | 29,61 | 30,21 | 29,61 | 30,03 | 0,75% | 119.498,00 |
| 26.02.2025 | 30,96 | 30,96 | 29,73 | 29,81 | -3,97% | 147.362,00 |
| 25.02.2025 | 30,50 | 31,32 | 30,12 | 31,04 | 2,50% | 167.379,00 |
| 24.02.2025 | 31,42 | 31,42 | 30,02 | 30,28 | -3,62% | 179.111,00 |
| 21.02.2025 | 30,56 | 31,59 | 30,35 | 31,42 | 3,35% | 170.476,00 |
| 20.02.2025 | 30,14 | 30,74 | 30,02 | 30,40 | 0,10% | 93.624,00 |
| 19.02.2025 | 30,24 | 30,51 | 30,10 | 30,37 | 0,42% | 80.882,00 |
| 18.02.2025 | 29,89 | 30,44 | 29,89 | 30,24 | 0,97% | 90.180,00 |
| 14.02.2025 | 30,36 | 30,89 | 29,67 | 29,95 | -0,93% | 92.735,00 |
| 13.02.2025 | 29,22 | 30,40 | 29,13 | 30,23 | 1,90% | 100.684,00 |
| 12.02.2025 | 30,17 | 30,21 | 29,41 | 29,67 | -2,49% | 158.166,00 |
| 11.02.2025 | 29,93 | 30,47 | 29,83 | 30,43 | 1,75% | 69.581,00 |
| 10.02.2025 | 29,73 | 30,11 | 29,67 | 29,90 | 0,59% | 120.228,00 |
| 07.02.2025 | 29,77 | 29,97 | 29,11 | 29,73 | 0,07% | 121.951,00 |
| 06.02.2025 | 30,08 | 30,08 | 28,67 | 29,71 | -0,42% | 194.737,00 |
| 05.02.2025 | 29,56 | 29,85 | 29,48 | 29,83 | 0,49% | 71.934,00 |
| 04.02.2025 | 30,43 | 30,43 | 29,50 | 29,69 | -2,46% | 137.870,00 |
| 03.02.2025 | 29,93 | 30,56 | 29,91 | 30,44 | 0,93% | 76.797,00 |
| 31.01.2025 | 30,11 | 30,46 | 30,05 | 30,16 | -0,45% | 56.905,00 |
| 30.01.2025 | 30,55 | 30,55 | 30,10 | 30,29 | 0,03% | 63.146,00 |
| 29.01.2025 | 30,54 | 30,59 | 30,22 | 30,28 | -1,48% | 64.118,00 |
| 28.01.2025 | 31,03 | 31,25 | 30,67 | 30,74 | -1,40% | 86.606,00 |
| 27.01.2025 | 31,04 | 31,79 | 30,63 | 31,17 | 2,69% | 128.537,00 |
| 24.01.2025 | 30,21 | 30,92 | 30,21 | 30,36 | 0,48% | 122.774,00 |
| 23.01.2025 | 29,78 | 30,35 | 29,78 | 30,21 | 0,84% | 106.995,00 |
| 22.01.2025 | 30,36 | 30,66 | 29,77 | 29,96 | -1,56% | 95.108,00 |
| 21.01.2025 | 30,55 | 30,88 | 30,38 | 30,44 | 0,35% | 86.324,00 |
| 17.01.2025 | 30,35 | 30,75 | 30,25 | 30,33 | -0,32% | 81.894,00 |
| 16.01.2025 | 29,59 | 30,52 | 29,45 | 30,43 | 2,38% | 73.284,00 |
| 15.01.2025 | 29,83 | 29,96 | 29,57 | 29,72 | -0,03% | 105.420,00 |
| 14.01.2025 | 29,79 | 30,14 | 29,43 | 29,73 | 0,59% | 92.813,00 |
| 13.01.2025 | 29,45 | 29,86 | 29,29 | 29,55 | -0,10% | 172.207,00 |
| 10.01.2025 | 30,26 | 30,49 | 29,52 | 29,58 | -2,96% | 103.038,00 |
| 08.01.2025 | 30,32 | 30,53 | 30,13 | 30,49 | 0,77% | 135.911,00 |
| 07.01.2025 | 30,06 | 30,62 | 30,00 | 30,25 | 0,87% | 109.073,00 |
| 06.01.2025 | 31,58 | 31,61 | 29,98 | 29,99 | -5,10% | 187.847,00 |
| 03.01.2025 | 31,66 | 31,95 | 31,51 | 31,60 | -0,18% | 105.628,00 |
| 02.01.2025 | 31,60 | 31,80 | 31,32 | 31,66 | 0,87% | 96.188,00 |
| 31.12.2024 | 31,13 | 31,55 | 31,06 | 31,39 | 0,59% | 100.835,00 |
| 30.12.2024 | 31,53 | 31,53 | 30,72 | 31,20 | -0,86% | 96.660,00 |
| 27.12.2024 | 31,55 | 31,88 | 31,27 | 31,48 | -0,86% | 100.582,00 |
| 26.12.2024 | 31,13 | 31,77 | 31,13 | 31,75 | 1,27% | 80.182,00 |
| 24.12.2024 | 30,86 | 31,35 | 30,86 | 31,35 | 1,67% | 48.196,00 |
| 23.12.2024 | 30,87 | 30,95 | 30,51 | 30,83 | -0,16% | 93.315,00 |
| 20.12.2024 | 30,75 | 31,33 | 30,55 | 30,88 | 0,28% | 215.050,00 |
| 19.12.2024 | 30,71 | 30,93 | 30,31 | 30,80 | -0,06% | 215.394,00 |
| 18.12.2024 | 31,25 | 31,62 | 30,82 | 30,82 | -1,89% | 144.272,00 |
| 17.12.2024 | 30,80 | 31,50 | 30,68 | 31,41 | 1,47% | 160.141,00 |
| 16.12.2024 | 30,81 | 31,17 | 30,71 | 30,95 | 0,31% | 135.334,00 |
| 13.12.2024 | 31,02 | 31,17 | 30,66 | 30,85 | -1,06% | 123.626,00 |
| 12.12.2024 | 31,05 | 31,42 | 30,99 | 31,18 | 0,75% | 64.585,00 |
| 11.12.2024 | 31,31 | 31,64 | 30,91 | 30,95 | -1,24% | 120.156,00 |
| 10.12.2024 | 32,17 | 32,17 | 31,31 | 31,34 | -2,21% | 72.973,00 |
| 09.12.2024 | 31,61 | 32,30 | 31,50 | 32,05 | 1,51% | 93.251,00 |
| 06.12.2024 | 32,23 | 32,28 | 31,56 | 31,57 | -1,87% | 66.895,00 |
| 05.12.2024 | 31,89 | 32,18 | 31,62 | 32,17 | 0,67% | 69.740,00 |
| 04.12.2024 | 32,06 | 32,29 | 31,83 | 31,96 | -0,93% | 65.118,00 |
| 03.12.2024 | 31,97 | 32,30 | 31,58 | 32,26 | 0,67% | 92.495,00 |
| 02.12.2024 | 32,14 | 32,14 | 31,16 | 32,05 | -0,27% | 80.084,00 |
| 29.11.2024 | 32,09 | 32,31 | 32,00 | 32,14 | 0,33% | 26.497,00 |