Tootsie Roll Industries Inc.
[WKN: 865003 | ISIN: US8905161076]
Aktienkurse
31,393$ -0,56%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid: Ask:

Aktienkurse zur Tootsie Roll Industries Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 31,31 31,63 31,31 31,40 -0,53% -
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
27.11.2024 32,27 32,35 31,95 32,03 -0,09% 79.953,00
26.11.2024 32,61 32,65 31,77 32,06 -1,73% 88.989,00
25.11.2024 32,42 33,01 32,36 32,62 1,05% 123.375,00
22.11.2024 32,04 32,42 32,02 32,28 0,94% 82.559,00
21.11.2024 31,35 31,98 31,34 31,98 1,64% 123.835,00
20.11.2024 31,63 31,73 31,33 31,47 -0,70% 109.391,00
19.11.2024 31,51 31,84 31,35 31,69 0,99% 88.548,00
18.11.2024 30,89 31,47 30,83 31,38 1,44% 85.737,00
15.11.2024 31,80 31,80 30,93 30,93 -2,36% 120.637,00
14.11.2024 31,50 31,91 31,32 31,68 1,05% 123.105,00
13.11.2024 31,23 31,42 30,78 31,35 0,47% 114.511,00
12.11.2024 30,74 31,27 30,46 31,20 1,64% 157.997,00
11.11.2024 30,12 30,72 29,78 30,70 2,60% 101.304,00
08.11.2024 29,72 30,08 29,72 29,92 0,62% 98.052,00
07.11.2024 29,66 29,92 29,47 29,74 0,66% 144.125,00
06.11.2024 29,70 29,79 29,18 29,54 0,56% 137.639,00