56,000€
-1,32%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,00 | 57,75 | 55,00 | 56,75 | 0,00% | - |
| 19.12.2024 | 57,00 | 58,50 | 56,25 | 56,75 | -0,87% | - |
| 18.12.2024 | 57,50 | 58,50 | 56,25 | 57,25 | -0,87% | - |
| 17.12.2024 | 57,75 | 58,50 | 56,75 | 57,75 | 0,00% | - |
| 16.12.2024 | 57,00 | 59,00 | 56,75 | 57,75 | 0,00% | - |
| 13.12.2024 | 59,50 | 60,00 | 55,25 | 57,75 | -3,35% | - |
| 12.12.2024 | 60,25 | 61,00 | 59,25 | 59,75 | -0,83% | 5.400,00 |
| 11.12.2024 | 60,00 | 62,25 | 60,00 | 60,25 | -0,82% | 200,00 |
| 10.12.2024 | 59,50 | 61,25 | 59,00 | 60,75 | 1,67% | - |
| 09.12.2024 | 60,50 | 61,50 | 57,25 | 59,75 | -1,65% | - |
| 06.12.2024 | 60,00 | 61,50 | 59,75 | 60,75 | 0,00% | - |
| 05.12.2024 | 59,50 | 62,75 | 59,00 | 60,75 | 0,83% | 500,00 |
| 04.12.2024 | 58,00 | 60,25 | 57,25 | 60,25 | 4,33% | - |
| 03.12.2024 | 57,50 | 58,25 | 55,75 | 57,75 | 0,00% | - |
| 02.12.2024 | 59,25 | 59,50 | 57,50 | 57,75 | 17,98% | - |
| 29.11.2024 | 58,25 | 59,50 | 48,95 | 48,95 | -16,32% | - |
| 28.11.2024 | 58,25 | 58,50 | 58,00 | 58,50 | 0,43% | - |
| 27.11.2024 | 59,50 | 60,00 | 57,75 | 58,25 | -2,51% | - |
| 26.11.2024 | 58,00 | 59,75 | 58,00 | 59,75 | 2,58% | - |
| 25.11.2024 | 59,50 | 60,50 | 57,75 | 58,25 | -3,32% | - |
| 22.11.2024 | 58,50 | 61,00 | 58,25 | 60,25 | 2,55% | - |
| 21.11.2024 | 58,50 | 60,75 | 58,25 | 58,75 | -0,84% | - |
| 20.11.2024 | 57,75 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 19.11.2024 | 57,00 | 58,75 | 56,25 | 57,75 | 0,87% | - |
| 18.11.2024 | 57,50 | 58,75 | 56,25 | 57,25 | -0,87% | - |
| 15.11.2024 | 54,75 | 58,25 | 54,50 | 57,75 | 4,52% | - |
| 14.11.2024 | 51,50 | 57,25 | 51,50 | 55,25 | 5,74% | - |
| 13.11.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 12.11.2024 | 48,80 | 52,25 | 48,80 | 51,75 | 4,97% | - |
| 11.11.2024 | 47,80 | 49,95 | 47,80 | 49,30 | 2,28% | - |
| 08.11.2024 | 46,00 | 48,60 | 44,80 | 48,20 | 5,01% | - |
| 07.11.2024 | 47,00 | 48,00 | 44,00 | 45,90 | -3,97% | - |
| 06.11.2024 | 46,50 | 49,00 | 46,50 | 47,80 | 6,22% | - |
| 05.11.2024 | 43,90 | 45,60 | 43,60 | 45,00 | 2,51% | - |
| 04.11.2024 | 44,20 | 45,40 | 43,80 | 43,90 | -1,35% | - |
| 01.11.2024 | 43,40 | 45,20 | 43,20 | 44,50 | 5,95% | - |
| 31.10.2024 | 42,80 | 44,20 | 42,00 | 42,00 | -0,94% | - |
| 30.10.2024 | 43,20 | 43,70 | 42,30 | 42,40 | -2,53% | - |
| 29.10.2024 | 43,10 | 43,80 | 42,90 | 43,50 | -1,81% | - |
| 28.10.2024 | 42,50 | 44,30 | 42,50 | 44,30 | 4,73% | - |
| 25.10.2024 | 42,40 | 43,20 | 42,10 | 42,30 | -0,94% | - |
| 24.10.2024 | 41,30 | 43,90 | 41,20 | 42,70 | 3,14% | - |
| 23.10.2024 | 41,60 | 42,00 | 41,00 | 41,40 | -0,72% | - |
| 22.10.2024 | 39,20 | 42,10 | 39,20 | 41,70 | 5,04% | - |
| 21.10.2024 | 39,60 | 40,00 | 39,10 | 39,70 | 0,51% | 26,00 |
| 18.10.2024 | 39,40 | 40,20 | 39,20 | 39,50 | -1,00% | - |
| 17.10.2024 | 40,00 | 40,40 | 39,60 | 39,90 | -0,50% | - |
| 16.10.2024 | 39,10 | 40,40 | 39,00 | 40,10 | 2,56% | - |
| 15.10.2024 | 38,40 | 39,80 | 38,40 | 39,10 | 1,03% | - |
| 14.10.2024 | 38,20 | 39,00 | 38,20 | 38,70 | 0,52% | - |
| 11.10.2024 | 37,40 | 38,70 | 37,40 | 38,50 | 1,58% | - |
| 10.10.2024 | 38,20 | 38,60 | 37,70 | 37,90 | -0,79% | - |
| 09.10.2024 | 37,20 | 38,40 | 36,90 | 38,20 | 2,69% | - |
| 08.10.2024 | 37,20 | 37,70 | 36,70 | 37,20 | -1,33% | - |
| 07.10.2024 | 38,00 | 38,20 | 37,30 | 37,70 | -1,05% | - |
| 04.10.2024 | 37,00 | 38,40 | 37,00 | 38,10 | 1,87% | - |
| 03.10.2024 | 38,20 | 38,60 | 37,30 | 37,40 | -3,11% | - |
| 02.10.2024 | 38,40 | 38,90 | 38,00 | 38,60 | 0,26% | - |
| 01.10.2024 | 38,70 | 39,10 | 37,80 | 38,50 | -0,52% | - |
| 30.09.2024 | 37,80 | 39,00 | 37,50 | 38,70 | 2,11% | - |
| 27.09.2024 | 38,20 | 38,60 | 37,60 | 37,90 | -0,52% | - |
| 26.09.2024 | 37,20 | 38,60 | 37,20 | 38,10 | 1,06% | - |
| 25.09.2024 | 37,60 | 38,20 | 37,50 | 37,70 | -0,26% | - |
| 24.09.2024 | 37,80 | 38,40 | 37,40 | 37,80 | -0,26% | - |
| 23.09.2024 | 37,60 | 38,30 | 37,20 | 37,90 | 0,80% | - |
| 20.09.2024 | 37,00 | 38,00 | 36,90 | 37,60 | 0,27% | - |
| 19.09.2024 | 35,00 | 37,60 | 35,00 | 37,50 | 6,23% | - |
| 18.09.2024 | 34,40 | 35,80 | 34,40 | 35,30 | 1,15% | - |
| 17.09.2024 | 34,40 | 35,80 | 34,40 | 34,90 | 0,58% | - |
| 16.09.2024 | 34,80 | 35,70 | 34,50 | 34,70 | -1,70% | - |
| 13.09.2024 | 35,40 | 36,10 | 35,10 | 35,30 | -0,56% | - |
| 12.09.2024 | 34,40 | 36,10 | 34,40 | 35,50 | 2,31% | - |
| 11.09.2024 | 35,40 | 35,90 | 34,50 | 34,70 | -2,80% | - |
| 10.09.2024 | 35,20 | 36,00 | 35,20 | 35,70 | 0,00% | - |
| 09.09.2024 | 35,80 | 36,40 | 35,40 | 35,70 | 0,00% | - |
| 06.09.2024 | 35,40 | 36,30 | 35,30 | 35,70 | -0,56% | - |
| 05.09.2024 | 35,60 | 36,60 | 35,60 | 35,90 | 0,00% | - |
| 04.09.2024 | 36,20 | 36,50 | 35,70 | 35,90 | -1,10% | - |
| 03.09.2024 | 35,40 | 36,80 | 35,40 | 36,30 | 1,40% | - |
| 02.09.2024 | 35,80 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 30.08.2024 | 35,90 | 36,20 | 35,20 | 35,80 | 1,13% | - |
| 29.08.2024 | 35,20 | 36,20 | 35,20 | 35,40 | -0,28% | - |
| 28.08.2024 | 35,20 | 36,20 | 35,10 | 35,50 | 1,14% | - |
| 27.08.2024 | 35,00 | 35,50 | 34,60 | 35,10 | 0,00% | - |
| 26.08.2024 | 35,10 | 35,80 | 34,90 | 35,10 | 0,00% | - |
| 23.08.2024 | 35,40 | 36,00 | 34,90 | 35,10 | -1,68% | - |
| 22.08.2024 | 35,50 | 36,00 | 35,20 | 35,70 | 0,56% | - |
| 21.08.2024 | 35,40 | 36,40 | 35,30 | 35,50 | -0,56% | - |
| 20.08.2024 | 36,00 | 36,60 | 35,20 | 35,70 | -0,56% | - |
| 19.08.2024 | 35,20 | 36,80 | 35,20 | 35,90 | 0,56% | - |
| 16.08.2024 | 35,00 | 36,20 | 34,70 | 35,70 | 2,29% | - |
| 15.08.2024 | 34,40 | 35,70 | 34,30 | 34,90 | 1,75% | - |
| 14.08.2024 | 34,20 | 35,00 | 34,10 | 34,30 | -0,58% | - |
| 13.08.2024 | 34,30 | 34,70 | 33,80 | 34,50 | 0,58% | - |
| 12.08.2024 | 33,20 | 34,30 | 33,20 | 34,30 | 2,39% | - |
| 09.08.2024 | 33,70 | 34,00 | 33,20 | 33,50 | -0,59% | - |
| 08.08.2024 | 34,10 | 35,10 | 33,40 | 33,70 | -1,75% | - |
| 07.08.2024 | 32,90 | 34,40 | 32,70 | 34,30 | 5,54% | - |
| 06.08.2024 | 32,80 | 33,10 | 31,90 | 32,50 | 0,62% | - |
| 05.08.2024 | 33,80 | 33,90 | 31,80 | 32,30 | -5,28% | - |