35,000€
0,96%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 35,70 | 37,00 | 35,70 | 36,41 | 0,66% | - |
| 06.03.2026 | 35,60 | 36,29 | 35,30 | 36,17 | 1,25% | 15,00 |
| 05.03.2026 | 36,39 | 36,39 | 34,51 | 35,72 | -3,70% | - |
| 04.03.2026 | 36,00 | 37,45 | 36,00 | 37,09 | 2,53% | - |
| 03.03.2026 | 36,20 | 36,95 | 35,90 | 36,18 | -1,42% | - |
| 02.03.2026 | 35,50 | 37,30 | 35,40 | 36,70 | 2,52% | - |
| 27.02.2026 | 35,00 | 36,12 | 35,00 | 35,80 | 0,60% | - |
| 26.02.2026 | 35,00 | 35,92 | 35,00 | 35,58 | 0,43% | - |
| 25.02.2026 | 36,20 | 36,60 | 34,82 | 35,43 | -2,17% | - |
| 24.02.2026 | 35,40 | 36,23 | 35,40 | 36,22 | 1,33% | 135,00 |
| 23.02.2026 | 35,00 | 35,95 | 34,58 | 35,74 | 1,59% | 619,00 |
| 20.02.2026 | 34,80 | 35,53 | 34,80 | 35,18 | 0,23% | - |
| 19.02.2026 | 34,80 | 35,69 | 34,80 | 35,10 | -0,41% | - |
| 18.02.2026 | 35,60 | 35,74 | 34,67 | 35,25 | -0,72% | - |
| 17.02.2026 | 35,40 | 36,20 | 35,10 | 35,50 | 0,00% | - |
| 16.02.2026 | 35,40 | 35,60 | 35,40 | 35,50 | 0,28% | - |
| 13.02.2026 | 34,70 | 35,70 | 34,10 | 35,40 | 2,02% | - |
| 12.02.2026 | 33,40 | 36,10 | 33,40 | 34,70 | 2,97% | 855,00 |
| 11.02.2026 | 33,00 | 34,20 | 33,00 | 33,70 | 0,90% | - |
| 10.02.2026 | 32,20 | 33,60 | 32,20 | 33,40 | 2,14% | - |
| 09.02.2026 | 32,80 | 33,20 | 32,00 | 32,70 | -1,51% | 255,00 |
| 06.02.2026 | 32,80 | 33,60 | 32,80 | 33,20 | 0,00% | 6.040,00 |
| 05.02.2026 | 32,90 | 33,40 | 32,80 | 33,20 | 0,91% | - |
| 04.02.2026 | 32,60 | 33,40 | 32,60 | 32,90 | 1,23% | - |
| 03.02.2026 | 32,40 | 33,20 | 32,40 | 32,50 | -0,91% | - |
| 02.02.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 2,50% | - |
| 30.01.2026 | 30,90 | 32,00 | 30,80 | 32,00 | 3,23% | - |
| 29.01.2026 | 31,10 | 31,60 | 30,80 | 31,00 | 0,00% | - |
| 28.01.2026 | 31,30 | 31,50 | 30,80 | 31,00 | -0,64% | - |
| 27.01.2026 | 31,50 | 31,60 | 30,70 | 31,20 | -0,64% | - |
| 26.01.2026 | 31,70 | 32,20 | 31,00 | 31,40 | -0,95% | - |
| 23.01.2026 | 32,20 | 32,60 | 31,40 | 31,70 | -1,55% | - |
| 22.01.2026 | 31,80 | 32,40 | 31,50 | 32,20 | 0,31% | - |
| 21.01.2026 | 32,40 | 32,70 | 31,80 | 32,10 | -0,62% | - |
| 20.01.2026 | 31,50 | 32,60 | 31,30 | 32,30 | 1,25% | - |
| 19.01.2026 | 31,80 | 32,00 | 31,80 | 31,90 | -0,93% | - |
| 16.01.2026 | 32,20 | 32,70 | 32,00 | 32,20 | -1,23% | - |
| 15.01.2026 | 32,00 | 32,90 | 32,00 | 32,60 | 0,31% | - |
| 14.01.2026 | 31,80 | 32,50 | 31,60 | 32,50 | 0,62% | - |
| 13.01.2026 | 31,40 | 32,30 | 31,40 | 32,30 | 1,25% | - |
| 12.01.2026 | 31,20 | 32,00 | 31,20 | 31,90 | 0,95% | - |
| 09.01.2026 | 31,20 | 31,90 | 31,20 | 31,60 | -0,32% | - |
| 08.01.2026 | 30,20 | 31,70 | 30,20 | 31,70 | 3,59% | - |
| 07.01.2026 | 30,90 | 30,90 | 30,30 | 30,60 | -0,65% | - |
| 06.01.2026 | 30,40 | 31,00 | 30,10 | 30,80 | 1,32% | - |
| 05.01.2026 | 30,00 | 31,00 | 30,00 | 30,40 | 0,66% | - |
| 02.01.2026 | 31,20 | 31,40 | 30,20 | 30,20 | -4,13% | - |
| 30.12.2025 | 31,50 | 31,60 | 31,40 | 31,50 | 0,32% | - |
| 29.12.2025 | 31,70 | 32,10 | 31,20 | 31,40 | -0,95% | - |
| 23.12.2025 | 31,40 | 32,10 | 31,40 | 31,70 | -0,31% | - |
| 22.12.2025 | 31,80 | 32,40 | 31,60 | 31,80 | -1,55% | - |
| 19.12.2025 | 32,20 | 32,50 | 31,80 | 32,30 | 0,00% | - |
| 18.12.2025 | 31,80 | 32,70 | 31,80 | 32,30 | 0,00% | - |
| 17.12.2025 | 31,80 | 32,70 | 31,80 | 32,30 | 0,31% | - |
| 16.12.2025 | 32,10 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 15.12.2025 | 31,60 | 32,40 | 31,60 | 32,20 | 0,63% | 20,00 |
| 12.12.2025 | 32,50 | 32,60 | 31,90 | 32,00 | -1,54% | - |
| 11.12.2025 | 32,00 | 32,90 | 32,00 | 32,50 | 0,62% | - |
| 10.12.2025 | 31,60 | 32,60 | 31,60 | 32,30 | 1,25% | - |
| 09.12.2025 | 31,60 | 32,20 | 31,60 | 31,90 | -0,31% | - |
| 08.12.2025 | 31,80 | 32,40 | 31,70 | 32,00 | -0,62% | - |
| 05.12.2025 | 32,00 | 32,40 | 31,80 | 32,20 | -0,92% | - |