62,250€
2,89%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 61,50 | 63,25 | 61,50 | 63,25 | 2,43% | - |
| 02.07.2025 | 62,00 | 63,25 | 60,25 | 61,75 | 0,00% | - |
| 01.07.2025 | 63,25 | 64,50 | 61,25 | 61,75 | -3,89% | - |
| 30.06.2025 | 65,25 | 65,75 | 63,25 | 64,25 | -1,53% | - |
| 27.06.2025 | 63,75 | 65,25 | 62,75 | 65,25 | 2,35% | - |
| 26.06.2025 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | - |
| 25.06.2025 | 64,00 | 65,50 | 62,25 | 62,75 | -3,83% | - |
| 24.06.2025 | 65,25 | 66,00 | 64,75 | 65,25 | 0,77% | - |
| 23.06.2025 | 63,00 | 66,50 | 63,00 | 64,75 | 0,78% | - |
| 20.06.2025 | 63,50 | 69,00 | 63,50 | 64,25 | 0,00% | - |
| 19.06.2025 | 63,50 | 64,75 | 63,50 | 64,25 | -0,77% | - |
| 18.06.2025 | 64,50 | 66,75 | 63,50 | 64,75 | -1,52% | - |
| 17.06.2025 | 65,25 | 66,75 | 64,00 | 65,75 | 0,77% | - |
| 16.06.2025 | 65,25 | 67,00 | 64,75 | 65,25 | 0,00% | - |
| 13.06.2025 | 64,75 | 66,25 | 63,75 | 65,25 | 0,00% | - |
| 12.06.2025 | 63,50 | 65,75 | 63,25 | 65,25 | 0,00% | - |
| 11.06.2025 | 64,50 | 66,50 | 64,00 | 65,25 | 0,77% | - |
| 10.06.2025 | 65,50 | 66,00 | 64,25 | 64,75 | -1,15% | - |
| 09.06.2025 | 65,50 | 69,75 | 65,00 | 65,50 | -1,87% | - |
| 06.06.2025 | 65,50 | 67,75 | 65,50 | 66,75 | 2,30% | - |
| 05.06.2025 | 65,75 | 66,25 | 64,50 | 65,25 | -0,76% | - |
| 04.06.2025 | 65,25 | 65,75 | 63,75 | 65,75 | 0,77% | - |
| 03.06.2025 | 65,75 | 67,25 | 64,75 | 65,25 | -0,76% | - |
| 02.06.2025 | 65,00 | 66,25 | 64,50 | 65,75 | 0,77% | - |
| 30.05.2025 | 64,25 | 66,25 | 63,50 | 65,25 | 1,95% | - |
| 29.05.2025 | 63,50 | 64,50 | 62,00 | 64,00 | 1,19% | - |
| 28.05.2025 | 64,75 | 65,25 | 63,25 | 63,25 | -2,32% | - |
| 27.05.2025 | 64,00 | 65,75 | 64,00 | 64,75 | -0,77% | - |
| 26.05.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 1,56% | - |
| 23.05.2025 | 63,75 | 64,75 | 62,00 | 64,25 | 0,00% | - |
| 22.05.2025 | 64,25 | 65,75 | 63,25 | 64,25 | -0,77% | - |
| 21.05.2025 | 63,50 | 65,75 | 63,50 | 64,75 | -0,77% | - |
| 20.05.2025 | 65,25 | 67,00 | 64,25 | 65,25 | 0,00% | - |
| 19.05.2025 | 64,00 | 65,75 | 64,00 | 65,25 | -1,51% | - |
| 16.05.2025 | 63,00 | 66,50 | 63,00 | 66,25 | 3,11% | - |
| 15.05.2025 | 63,25 | 65,75 | 63,25 | 64,25 | 0,00% | - |
| 14.05.2025 | 61,50 | 64,75 | 61,50 | 64,25 | 2,39% | - |
| 13.05.2025 | 61,50 | 64,25 | 61,50 | 62,75 | 0,00% | - |
| 12.05.2025 | 66,75 | 68,75 | 62,75 | 62,75 | -5,28% | - |
| 09.05.2025 | 66,00 | 67,75 | 64,50 | 66,25 | -6,69% | - |
| 08.05.2025 | 72,00 | 72,50 | 66,25 | 71,00 | -1,05% | - |
| 07.05.2025 | 56,50 | 72,00 | 56,50 | 71,75 | 26,43% | - |
| 06.05.2025 | 56,50 | 58,25 | 56,25 | 56,75 | -0,87% | - |
| 05.05.2025 | 56,00 | 58,25 | 55,25 | 57,25 | 1,78% | - |
| 02.05.2025 | 54,75 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 30.04.2025 | 53,25 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 29.04.2025 | 52,00 | 53,75 | 51,15 | 53,25 | 1,91% | - |
| 28.04.2025 | 51,00 | 52,75 | 51,00 | 52,25 | 0,00% | - |
| 25.04.2025 | 52,25 | 52,50 | 50,50 | 52,25 | 0,00% | - |
| 24.04.2025 | 52,00 | 52,75 | 51,00 | 52,25 | 0,00% | - |
| 23.04.2025 | 50,50 | 53,75 | 50,50 | 52,25 | 2,96% | - |
| 22.04.2025 | 49,00 | 51,75 | 49,00 | 50,75 | 0,00% | - |
| 17.04.2025 | 50,65 | 51,25 | 49,55 | 50,75 | 1,00% | - |
| 16.04.2025 | 49,00 | 51,00 | 49,00 | 50,25 | -0,99% | - |
| 15.04.2025 | 50,00 | 50,75 | 49,95 | 50,75 | 0,89% | 200,00 |
| 14.04.2025 | 49,10 | 50,90 | 48,90 | 50,30 | 2,24% | - |
| 11.04.2025 | 50,55 | 50,65 | 48,60 | 49,20 | -2,09% | - |
| 10.04.2025 | 52,50 | 53,00 | 49,50 | 50,25 | -5,63% | - |
| 09.04.2025 | 49,10 | 54,75 | 48,60 | 53,25 | 5,97% | - |
| 08.04.2025 | 51,00 | 52,75 | 49,40 | 50,25 | -0,99% | - |
| 07.04.2025 | 48,20 | 52,25 | 47,30 | 50,75 | 1,91% | 30,00 |
| 04.04.2025 | 51,50 | 53,50 | 49,50 | 49,80 | -5,59% | - |
| 03.04.2025 | 54,50 | 54,50 | 50,55 | 52,75 | -5,38% | - |
| 02.04.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 01.04.2025 | 54,00 | 56,25 | 54,00 | 55,25 | 0,91% | - |
| 31.03.2025 | 54,75 | 55,75 | 52,75 | 54,75 | 0,92% | - |
| 28.03.2025 | 54,50 | 62,25 | 54,00 | 54,25 | 0,46% | - |
| 27.03.2025 | 54,75 | 62,25 | 53,75 | 54,00 | -11,11% | - |
| 26.03.2025 | 54,50 | 60,75 | 54,25 | 60,75 | -2,41% | - |
| 25.03.2025 | 54,50 | 62,25 | 54,00 | 62,25 | 16,36% | - |
| 24.03.2025 | 53,25 | 60,75 | 52,75 | 53,50 | -0,47% | - |
| 21.03.2025 | 53,25 | 54,00 | 51,75 | 53,75 | -8,90% | - |
| 20.03.2025 | 53,25 | 59,00 | 52,75 | 59,00 | 1,29% | - |
| 19.03.2025 | 52,25 | 58,25 | 51,75 | 58,25 | 10,43% | - |
| 18.03.2025 | 53,25 | 54,00 | 51,75 | 52,75 | -0,47% | - |
| 17.03.2025 | 53,50 | 54,75 | 52,00 | 53,00 | -1,40% | - |
| 14.03.2025 | 52,25 | 58,75 | 51,75 | 53,75 | -8,12% | - |
| 13.03.2025 | 54,00 | 58,50 | 51,75 | 58,50 | 1,74% | - |
| 12.03.2025 | 54,00 | 60,50 | 53,25 | 57,50 | -3,36% | - |
| 11.03.2025 | 53,75 | 59,50 | 52,75 | 59,50 | -4,42% | - |
| 10.03.2025 | 56,75 | 62,25 | 52,75 | 62,25 | 9,69% | - |
| 07.03.2025 | 54,50 | 58,25 | 54,00 | 56,75 | 0,00% | - |
| 06.03.2025 | 62,00 | 64,75 | 56,75 | 56,75 | -8,10% | - |
| 05.03.2025 | 63,25 | 63,50 | 60,75 | 61,75 | -2,37% | - |
| 04.03.2025 | 67,25 | 67,25 | 62,75 | 63,25 | -5,95% | - |
| 03.03.2025 | 67,00 | 69,25 | 66,25 | 67,25 | -0,74% | - |
| 28.02.2025 | 66,00 | 67,75 | 65,75 | 67,75 | 2,65% | - |
| 27.02.2025 | 66,00 | 67,25 | 64,75 | 66,00 | 0,38% | - |
| 26.02.2025 | 65,00 | 67,00 | 64,75 | 65,75 | 0,77% | - |
| 25.02.2025 | 65,25 | 65,75 | 64,25 | 65,25 | 0,00% | - |
| 24.02.2025 | 65,00 | 66,75 | 64,25 | 65,25 | 0,77% | - |
| 21.02.2025 | 65,50 | 67,00 | 64,25 | 64,75 | -1,52% | - |
| 20.02.2025 | 66,50 | 66,75 | 64,25 | 65,75 | -1,50% | - |
| 19.02.2025 | 66,50 | 68,75 | 65,25 | 66,75 | -0,74% | - |
| 18.02.2025 | 64,50 | 68,25 | 64,50 | 67,25 | 4,67% | - |
| 17.02.2025 | 66,00 | 66,50 | 64,00 | 64,25 | -3,02% | - |
| 14.02.2025 | 66,50 | 67,75 | 65,00 | 66,25 | -1,49% | - |
| 13.02.2025 | 66,50 | 68,25 | 65,75 | 67,25 | 0,00% | - |
| 12.02.2025 | 65,25 | 68,00 | 64,75 | 67,25 | 3,07% | - |
| 11.02.2025 | 66,25 | 67,00 | 64,75 | 65,25 | -1,51% | - |