34,500€
-1,15%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,00 | 35,70 | 34,30 | 34,50 | -1,15% | - |
| 11.11.2026 | 35,20 | 35,20 | 34,70 | 34,90 | -0,57% | - |
| 10.11.2026 | 34,80 | 35,60 | 34,60 | 35,10 | 0,57% | - |
| 09.11.2026 | 35,00 | 35,50 | 34,40 | 34,90 | -0,57% | - |
| 06.11.2026 | 34,60 | 35,10 | 34,20 | 35,10 | 0,86% | 13,00 |
| 05.11.2026 | 34,90 | 35,60 | 34,20 | 34,80 | -0,29% | 308,00 |
| 04.11.2026 | 34,20 | 35,00 | 33,90 | 34,90 | 2,35% | - |
| 03.11.2026 | 34,00 | 35,10 | 33,50 | 34,10 | -0,58% | - |
| 02.11.2026 | 33,20 | 34,30 | 32,80 | 34,30 | 3,63% | - |
| 30.10.2026 | 32,70 | 33,80 | 32,70 | 33,10 | 1,22% | - |
| 29.10.2026 | 31,80 | 32,90 | 31,80 | 32,70 | 1,87% | - |
| 28.10.2026 | 30,80 | 32,10 | 30,70 | 32,10 | 3,22% | - |
| 27.10.2026 | 30,80 | 31,20 | 30,60 | 31,10 | 0,00% | - |
| 26.10.2026 | 31,30 | 31,30 | 30,30 | 31,10 | 0,00% | 396,00 |
| 23.10.2026 | 33,20 | 33,40 | 30,80 | 31,10 | -6,04% | - |
| 22.10.2026 | 32,20 | 33,40 | 32,10 | 33,10 | 1,85% | - |
| 21.10.2026 | 32,90 | 33,00 | 31,80 | 32,50 | -1,22% | - |
| 20.10.2026 | 33,30 | 33,70 | 32,50 | 32,90 | -1,20% | - |
| 19.10.2026 | 34,20 | 34,20 | 33,10 | 33,30 | -2,35% | 19,00 |
| 16.10.2026 | 34,20 | 34,50 | 33,90 | 34,10 | -0,58% | 58,00 |
| 15.10.2026 | 34,30 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 14.10.2026 | 33,80 | 34,30 | 33,60 | 34,30 | 1,78% | 14,00 |
| 13.10.2026 | 33,90 | 34,20 | 33,20 | 33,70 | -0,59% | - |
| 12.10.2026 | 33,60 | 34,10 | 33,10 | 33,90 | 1,19% | - |
| 09.10.2026 | 33,40 | 33,80 | 33,20 | 33,50 | 1,82% | - |
| 08.10.2026 | 32,80 | 33,70 | 32,60 | 32,90 | -0,60% | 56,00 |
| 07.10.2026 | 33,40 | 33,60 | 32,90 | 33,10 | -0,60% | - |
| 06.10.2026 | 33,80 | 33,80 | 33,10 | 33,30 | -1,19% | 12,00 |
| 05.10.2026 | 33,90 | 34,20 | 33,50 | 33,70 | -0,59% | - |
| 02.10.2026 | 33,70 | 34,00 | 33,60 | 33,90 | 0,59% | - |
| 01.10.2026 | 33,20 | 33,70 | 33,00 | 33,70 | 0,60% | - |
| 30.09.2026 | 33,40 | 33,70 | 32,90 | 33,50 | -0,59% | - |
| 29.09.2026 | 33,40 | 33,70 | 32,90 | 33,70 | 1,20% | - |
| 28.09.2026 | 33,30 | 33,70 | 32,90 | 33,30 | -0,60% | - |
| 25.09.2026 | 33,20 | 33,50 | 32,60 | 33,50 | 0,90% | - |
| 24.09.2026 | 33,20 | 33,60 | 33,00 | 33,20 | -0,60% | - |
| 23.09.2026 | 33,20 | 33,40 | 32,80 | 33,40 | 1,83% | - |
| 22.09.2026 | 32,50 | 33,00 | 32,40 | 32,80 | 0,92% | - |
| 21.09.2026 | 32,80 | 33,00 | 32,20 | 32,50 | -1,52% | - |
| 18.09.2026 | 32,90 | 33,00 | 32,10 | 33,00 | 0,61% | - |
| 17.09.2026 | 33,20 | 33,40 | 32,70 | 32,80 | -0,91% | - |
| 16.09.2026 | 32,80 | 33,20 | 32,60 | 33,10 | 0,91% | - |
| 15.09.2026 | 33,60 | 33,60 | 32,70 | 32,80 | -2,38% | - |
| 14.09.2026 | 33,40 | 34,40 | 33,00 | 33,60 | 0,30% | 13,00 |
| 11.09.2026 | 32,80 | 33,50 | 32,80 | 33,50 | 1,52% | - |
| 10.09.2026 | 32,60 | 33,10 | 32,60 | 33,00 | 0,61% | - |
| 09.09.2026 | 33,20 | 33,20 | 32,40 | 32,80 | -1,20% | - |
| 08.09.2026 | 33,40 | 33,80 | 32,60 | 33,20 | -0,30% | - |
| 07.09.2026 | 33,20 | 33,30 | 33,20 | 33,30 | -0,30% | 12,00 |
| 04.09.2026 | 33,60 | 33,70 | 33,00 | 33,40 | 0,00% | - |
| 03.09.2026 | 34,40 | 34,60 | 33,20 | 33,40 | -2,91% | - |
| 02.09.2026 | 34,90 | 35,50 | 34,00 | 34,40 | -1,15% | 16,00 |
| 01.09.2026 | 35,20 | 35,70 | 34,70 | 34,80 | -1,14% | - |
| 31.08.2026 | 35,60 | 35,70 | 35,10 | 35,20 | -1,12% | - |
| 28.08.2026 | 35,20 | 35,70 | 34,70 | 35,60 | 1,14% | - |
| 27.08.2026 | 35,40 | 35,60 | 34,60 | 35,20 | -0,56% | - |
| 26.08.2026 | 35,20 | 35,80 | 35,20 | 35,40 | 0,00% | - |
| 25.08.2026 | 35,60 | 35,70 | 35,10 | 35,40 | -0,56% | - |
| 24.08.2026 | 35,00 | 35,90 | 35,00 | 35,60 | 1,14% | - |
| 21.08.2026 | 35,70 | 35,90 | 35,10 | 35,20 | -1,12% | - |
| 20.08.2026 | 35,60 | 36,00 | 35,50 | 35,60 | 0,56% | - |
| 19.08.2026 | 35,00 | 35,80 | 34,90 | 35,40 | -1,86% | - |
| 05.05.2026 | 35,90 | 36,46 | 35,70 | 36,07 | 0,77% | - |
| 04.05.2026 | 36,20 | 36,31 | 35,53 | 35,80 | -0,53% | - |
| 30.04.2026 | 35,60 | 36,56 | 35,60 | 35,99 | -0,67% | - |
| 29.04.2026 | 36,90 | 36,96 | 36,11 | 36,23 | -1,10% | - |
| 28.04.2026 | 35,20 | 36,77 | 35,20 | 36,63 | 3,28% | - |
| 27.04.2026 | 35,20 | 35,99 | 35,20 | 35,47 | -0,65% | - |
| 24.04.2026 | 36,50 | 36,73 | 35,56 | 35,70 | -2,12% | - |
| 23.04.2026 | 35,60 | 36,86 | 35,50 | 36,47 | 1,86% | - |
| 22.04.2026 | 35,80 | 36,00 | 35,40 | 35,81 | 0,45% | - |
| 21.04.2026 | 35,00 | 36,07 | 35,00 | 35,65 | 0,66% | - |
| 20.04.2026 | 35,80 | 36,76 | 35,41 | 35,41 | -2,80% | - |
| 17.04.2026 | 35,40 | 36,44 | 35,20 | 36,44 | 2,04% | - |
| 16.04.2026 | 35,60 | 36,38 | 35,51 | 35,71 | -0,61% | - |
| 15.04.2026 | 36,60 | 36,90 | 35,70 | 35,93 | -1,72% | - |
| 14.04.2026 | 37,60 | 37,60 | 36,56 | 36,56 | -2,42% | - |
| 13.04.2026 | 37,60 | 37,86 | 37,02 | 37,46 | -0,52% | - |
| 10.04.2026 | 37,80 | 38,34 | 37,56 | 37,66 | -1,65% | - |
| 09.04.2026 | 37,90 | 38,38 | 37,43 | 38,29 | 0,95% | - |
| 08.04.2026 | 38,00 | 38,10 | 36,75 | 37,93 | 1,28% | - |
| 07.04.2026 | 38,00 | 38,10 | 37,39 | 37,45 | -1,08% | 14,00 |
| 02.04.2026 | 36,40 | 37,95 | 36,40 | 37,86 | 2,06% | - |
| 01.04.2026 | 37,00 | 37,32 | 36,18 | 37,10 | 0,33% | - |
| 31.03.2026 | 37,70 | 37,80 | 36,07 | 36,98 | -0,91% | - |
| 30.03.2026 | 37,00 | 37,64 | 36,01 | 37,31 | 1,26% | 90,00 |
| 27.03.2026 | 36,20 | 37,03 | 35,80 | 36,85 | 2,25% | - |
| 26.03.2026 | 36,00 | 36,48 | 35,80 | 36,04 | -0,09% | 21,00 |
| 25.03.2026 | 36,20 | 36,50 | 35,54 | 36,07 | 0,71% | - |
| 24.03.2026 | 35,20 | 36,48 | 35,19 | 35,82 | 0,75% | - |
| 23.03.2026 | 34,20 | 36,11 | 34,20 | 35,55 | 1,33% | - |
| 20.03.2026 | 35,70 | 36,20 | 35,01 | 35,08 | -1,09% | 27,00 |
| 19.03.2026 | 36,60 | 36,61 | 34,85 | 35,47 | -2,98% | 495,00 |
| 18.03.2026 | 37,00 | 37,00 | 35,96 | 36,56 | -0,46% | - |
| 17.03.2026 | 36,20 | 37,05 | 36,20 | 36,73 | -0,26% | - |
| 16.03.2026 | 37,40 | 37,41 | 36,33 | 36,83 | -0,90% | 12,00 |
| 13.03.2026 | 35,80 | 37,18 | 35,80 | 37,16 | 3,63% | - |
| 12.03.2026 | 35,10 | 36,31 | 35,04 | 35,86 | 1,25% | - |
| 11.03.2026 | 35,90 | 36,10 | 35,06 | 35,41 | -0,95% | - |
| 10.03.2026 | 36,40 | 36,60 | 35,28 | 35,75 | -1,80% | - |