39,587$
0,50%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,95 | 39,42 | 38,17 | 39,39 | -0,45% | 158.279,00 |
| 29.07.2026 | 38,95 | 40,09 | 38,95 | 39,57 | 1,18% | 161.071,00 |
| 28.07.2026 | 39,28 | 39,93 | 38,87 | 39,11 | 1,37% | 148.295,00 |
| 27.07.2026 | 37,72 | 38,77 | 37,56 | 38,58 | 2,83% | 198.440,00 |
| 24.07.2026 | 37,53 | 38,43 | 37,20 | 37,52 | -1,05% | 135.802,00 |
| 23.07.2026 | 39,38 | 39,38 | 37,54 | 37,92 | -3,81% | 278.856,00 |
| 22.07.2026 | 38,87 | 39,61 | 38,70 | 39,42 | 1,41% | 175.767,00 |
| 21.07.2026 | 38,63 | 38,99 | 38,53 | 38,87 | -0,38% | 125.024,00 |
| 20.07.2026 | 38,93 | 39,26 | 37,73 | 39,02 | -0,15% | 130.186,00 |
| 17.07.2026 | 39,71 | 40,34 | 39,00 | 39,08 | -0,94% | 163.931,00 |
| 16.07.2026 | 39,11 | 40,00 | 39,11 | 39,45 | 1,89% | 167.290,00 |
| 15.07.2026 | 37,99 | 38,93 | 37,78 | 38,72 | 1,49% | 167.141,00 |
| 14.07.2026 | 37,77 | 38,52 | 37,33 | 38,15 | 0,34% | 218.810,00 |
| 13.07.2026 | 38,42 | 39,25 | 37,92 | 38,02 | -0,37% | 169.757,00 |
| 10.07.2026 | 37,84 | 38,55 | 37,84 | 38,16 | 0,34% | 161.220,00 |
| 09.07.2026 | 37,27 | 38,55 | 37,27 | 38,03 | -0,63% | 212.601,00 |
| 08.07.2026 | 38,65 | 38,75 | 37,90 | 38,27 | -0,47% | 252.980,00 |
| 07.07.2026 | 39,01 | 39,62 | 38,25 | 38,45 | 0,13% | 205.940,00 |
| 06.07.2026 | 40,90 | 40,90 | 38,35 | 38,40 | -5,84% | 212.235,00 |
| 02.07.2026 | 40,28 | 40,97 | 40,04 | 40,78 | 1,85% | 230.245,00 |
| 01.07.2026 | 39,55 | 40,14 | 39,47 | 40,04 | 1,24% | 204.888,00 |
| 30.06.2026 | 39,48 | 39,89 | 38,88 | 39,55 | 0,23% | 298.238,00 |
| 29.06.2026 | 38,25 | 39,76 | 38,03 | 39,46 | 3,73% | 392.215,00 |
| 26.06.2026 | 37,15 | 38,70 | 37,15 | 38,04 | 3,20% | 2.583.038,00 |
| 25.06.2026 | 37,98 | 38,69 | 36,68 | 36,86 | -2,85% | 346.309,00 |
| 24.06.2026 | 37,37 | 38,05 | 37,16 | 37,94 | 2,21% | 361.497,00 |
| 23.06.2026 | 36,90 | 37,17 | 36,56 | 37,12 | 2,54% | 284.460,00 |
| 22.06.2026 | 36,00 | 36,43 | 35,84 | 36,20 | 0,08% | 269.418,00 |
| 19.06.2026 | 36,23 | 36,24 | 36,17 | 36,17 | -0,19% | - |
| 18.06.2026 | 36,04 | 37,09 | 35,78 | 36,24 | -2,53% | 335.956,00 |
| 17.06.2026 | 37,93 | 38,09 | 36,72 | 37,18 | -2,70% | 182.976,00 |
| 16.06.2026 | 37,94 | 38,27 | 37,44 | 38,21 | 0,92% | 181.485,00 |
| 15.06.2026 | 38,49 | 38,78 | 37,69 | 37,86 | -2,62% | 170.079,00 |
| 12.06.2026 | 38,64 | 39,52 | 38,46 | 38,88 | 0,36% | 194.054,00 |
| 11.06.2026 | 39,81 | 39,81 | 38,59 | 38,74 | -1,90% | 211.870,00 |
| 10.06.2026 | 38,61 | 39,60 | 38,61 | 39,49 | 2,28% | 206.849,00 |
| 09.06.2026 | 38,13 | 39,10 | 38,04 | 38,61 | 1,66% | 174.658,00 |
| 08.06.2026 | 38,31 | 38,57 | 37,73 | 37,98 | -1,07% | 154.413,00 |
| 05.06.2026 | 38,44 | 39,16 | 38,27 | 38,39 | 0,84% | 170.832,00 |
| 04.06.2026 | 38,27 | 38,27 | 37,63 | 38,07 | 1,09% | 133.871,00 |
| 03.06.2026 | 37,34 | 38,35 | 37,14 | 37,66 | 0,64% | 196.715,00 |
| 02.06.2026 | 37,30 | 37,88 | 36,92 | 37,42 | -0,08% | 179.749,00 |
| 01.06.2026 | 37,27 | 38,15 | 37,19 | 37,45 | -0,69% | 220.886,00 |
| 29.05.2026 | 37,67 | 38,23 | 37,19 | 37,71 | -0,40% | 272.602,00 |
| 28.05.2026 | 37,70 | 38,05 | 37,16 | 37,86 | 0,19% | 178.808,00 |
| 27.05.2026 | 37,36 | 38,33 | 37,34 | 37,79 | 1,04% | 254.142,00 |
| 26.05.2026 | 39,65 | 39,91 | 37,04 | 37,40 | -6,64% | 382.486,00 |
| 22.05.2026 | 40,45 | 40,94 | 40,05 | 40,06 | -1,18% | 147.010,00 |
| 21.05.2026 | 40,25 | 40,64 | 39,46 | 40,54 | 0,37% | 83.487,00 |
| 20.05.2026 | 40,69 | 40,69 | 39,38 | 40,39 | -1,15% | 132.688,00 |
| 19.05.2026 | 41,59 | 41,98 | 40,80 | 40,86 | -1,80% | 133.229,00 |
| 18.05.2026 | 40,42 | 41,72 | 40,42 | 41,61 | 2,69% | 132.096,00 |
| 15.05.2026 | 40,57 | 41,10 | 40,00 | 40,52 | 0,40% | 148.244,00 |
| 14.05.2026 | 40,43 | 40,89 | 39,85 | 40,36 | -0,52% | 106.804,00 |
| 13.05.2026 | 40,66 | 40,96 | 39,30 | 40,57 | -0,02% | 206.535,00 |
| 12.05.2026 | 41,40 | 41,40 | 40,00 | 40,58 | -0,49% | 175.371,00 |
| 11.05.2026 | 42,28 | 42,58 | 40,78 | 40,78 | -4,05% | 204.920,00 |
| 08.05.2026 | 42,85 | 43,43 | 42,27 | 42,50 | -0,56% | 96.355,00 |
| 07.05.2026 | 41,72 | 42,84 | 41,00 | 42,74 | 2,15% | 106.974,00 |
| 06.05.2026 | 42,50 | 42,69 | 41,84 | 41,84 | -0,97% | 125.164,00 |
| 05.05.2026 | 41,67 | 42,64 | 41,52 | 42,25 | 1,05% | 89.993,00 |
| 04.05.2026 | 42,44 | 42,66 | 41,50 | 41,81 | -1,62% | 104.662,00 |
| 01.05.2026 | 42,71 | 42,77 | 41,62 | 42,50 | 0,66% | 133.994,00 |
| 30.04.2026 | 42,32 | 42,79 | 41,54 | 42,22 | -0,09% | 120.690,00 |
| 29.04.2026 | 42,71 | 43,26 | 42,10 | 42,26 | -1,79% | 100.061,00 |
| 28.04.2026 | 42,19 | 43,07 | 41,53 | 43,03 | 3,29% | 101.886,00 |
| 27.04.2026 | 41,61 | 42,37 | 40,40 | 41,66 | -0,43% | 121.369,00 |
| 24.04.2026 | 42,43 | 43,03 | 41,38 | 41,84 | -1,81% | 116.990,00 |
| 23.04.2026 | 42,06 | 43,26 | 42,02 | 42,61 | 1,82% | 105.239,00 |
| 22.04.2026 | 41,99 | 42,07 | 41,47 | 41,85 | -0,17% | 78.820,00 |
| 21.04.2026 | 41,53 | 42,20 | 41,28 | 41,92 | 0,46% | 99.007,00 |
| 20.04.2026 | 42,85 | 43,29 | 41,73 | 41,73 | -2,59% | 145.701,00 |
| 17.04.2026 | 41,99 | 42,90 | 41,65 | 42,84 | 1,83% | 121.593,00 |
| 16.04.2026 | 42,22 | 42,68 | 41,78 | 42,07 | -0,85% | 114.036,00 |
| 15.04.2026 | 42,75 | 42,99 | 42,07 | 42,43 | -1,60% | 93.477,00 |
| 14.04.2026 | 43,94 | 44,28 | 43,07 | 43,12 | -2,40% | 87.115,00 |
| 13.04.2026 | 44,24 | 44,57 | 43,29 | 44,18 | -0,11% | 98.492,00 |
| 10.04.2026 | 44,67 | 45,06 | 44,14 | 44,23 | -1,29% | 79.780,00 |
| 09.04.2026 | 44,13 | 44,96 | 43,83 | 44,81 | 1,33% | 102.603,00 |
| 08.04.2026 | 43,66 | 44,44 | 42,89 | 44,22 | 1,94% | 147.115,00 |
| 07.04.2026 | 43,98 | 44,19 | 43,33 | 43,38 | -1,09% | 108.155,00 |
| 06.04.2026 | 43,55 | 44,59 | 43,50 | 43,86 | 0,30% | 105.469,00 |
| 02.04.2026 | 43,33 | 43,79 | 42,85 | 43,73 | 1,60% | 95.546,00 |
| 01.04.2026 | 42,40 | 43,35 | 42,40 | 43,04 | 0,75% | 118.838,00 |
| 31.03.2026 | 42,89 | 43,97 | 42,18 | 42,72 | -0,26% | 135.383,00 |
| 30.03.2026 | 42,75 | 43,05 | 42,08 | 42,83 | 1,11% | 118.680,00 |
| 27.03.2026 | 41,55 | 42,73 | 41,29 | 42,36 | 1,78% | 110.390,00 |
| 26.03.2026 | 41,67 | 42,18 | 41,56 | 41,62 | -0,24% | 112.321,00 |
| 25.03.2026 | 41,71 | 42,08 | 40,81 | 41,72 | 0,26% | 90.364,00 |
| 24.03.2026 | 41,42 | 42,26 | 41,19 | 41,61 | 0,80% | 111.769,00 |
| 23.03.2026 | 40,58 | 41,92 | 40,40 | 41,28 | 1,88% | 166.487,00 |
| 20.03.2026 | 41,46 | 41,47 | 40,44 | 40,52 | -1,29% | 384.383,00 |
| 19.03.2026 | 41,27 | 42,01 | 40,20 | 41,05 | -1,84% | 156.319,00 |
| 18.03.2026 | 41,98 | 42,04 | 41,16 | 41,82 | -1,06% | 159.033,00 |
| 17.03.2026 | 42,45 | 42,78 | 40,89 | 42,27 | -0,31% | 127.499,00 |
| 16.03.2026 | 42,01 | 43,40 | 42,01 | 42,40 | 0,02% | 127.619,00 |
| 13.03.2026 | 41,54 | 42,51 | 41,39 | 42,39 | 2,59% | 170.919,00 |
| 12.03.2026 | 40,46 | 41,82 | 40,42 | 41,32 | 0,83% | 122.220,00 |
| 11.03.2026 | 41,07 | 41,79 | 40,52 | 40,98 | -1,32% | 168.267,00 |
| 10.03.2026 | 42,02 | 42,66 | 41,00 | 41,53 | -1,91% | 136.986,00 |