48,800€
-5,24%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 65,25 | 68,25 | 61,50 | 66,25 | 1,53% | - |
| 07.02.2025 | 64,75 | 68,50 | 64,50 | 65,25 | 0,77% | - |
| 06.02.2025 | 59,00 | 65,25 | 59,00 | 64,75 | 9,28% | - |
| 05.02.2025 | 59,50 | 60,50 | 58,50 | 59,25 | -1,66% | - |
| 04.02.2025 | 59,50 | 60,50 | 58,00 | 60,25 | 0,00% | - |
| 03.02.2025 | 61,25 | 61,75 | 59,25 | 60,25 | -2,43% | - |
| 31.01.2025 | 60,75 | 61,75 | 59,75 | 61,75 | 1,65% | - |
| 30.01.2025 | 57,50 | 61,25 | 57,00 | 60,75 | 6,11% | - |
| 29.01.2025 | 57,00 | 59,00 | 57,00 | 57,25 | -0,87% | - |
| 28.01.2025 | 57,75 | 58,75 | 56,75 | 57,75 | 0,00% | - |
| 27.01.2025 | 54,50 | 58,25 | 54,00 | 57,75 | 5,48% | - |
| 24.01.2025 | 54,00 | 55,25 | 53,25 | 54,75 | 0,92% | 100,00 |
| 23.01.2025 | 54,50 | 56,00 | 53,25 | 54,25 | -0,91% | - |
| 22.01.2025 | 55,75 | 56,50 | 53,75 | 54,75 | -1,79% | - |
| 21.01.2025 | 55,50 | 57,25 | 55,25 | 55,75 | 0,45% | - |
| 20.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 1,83% | - |
| 17.01.2025 | 54,50 | 56,75 | 54,50 | 54,50 | -0,46% | - |
| 16.01.2025 | 54,50 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 15.01.2025 | 54,00 | 56,25 | 54,00 | 54,75 | 0,92% | - |
| 14.01.2025 | 54,00 | 56,25 | 54,00 | 54,25 | -0,91% | - |
| 13.01.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 10.01.2025 | 54,75 | 54,75 | 52,75 | 53,75 | -1,38% | - |
| 09.01.2025 | 54,50 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 08.01.2025 | 54,00 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 07.01.2025 | 55,00 | 55,75 | 52,75 | 54,25 | -0,91% | - |
| 06.01.2025 | 59,00 | 59,00 | 54,75 | 54,75 | -6,81% | - |
| 03.01.2025 | 58,50 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 02.01.2025 | 58,00 | 59,75 | 58,00 | 59,25 | 3,95% | - |
| 30.12.2024 | 57,00 | 57,50 | 56,75 | 57,00 | -0,44% | - |
| 27.12.2024 | 57,50 | 58,25 | 56,25 | 57,25 | 2,69% | - |
| 23.12.2024 | 57,00 | 57,75 | 54,75 | 55,75 | -1,76% | - |
| 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% | - |