30,800€
-1,28%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,10 | 31,60 | 30,90 | 31,10 | 0,00% | - |
| 16.05.2024 | 31,30 | 31,90 | 30,90 | 31,10 | -0,64% | - |
| 15.05.2024 | 31,50 | 31,80 | 31,10 | 31,30 | 0,00% | - |
| 14.05.2024 | 31,70 | 32,20 | 31,30 | 31,30 | -1,26% | - |
| 13.05.2024 | 31,70 | 32,20 | 31,50 | 31,70 | 0,00% | - |
| 10.05.2024 | 31,30 | 32,00 | 31,00 | 31,70 | 1,28% | - |
| 09.05.2024 | 30,90 | 31,40 | 30,40 | 31,30 | 1,29% | - |
| 08.05.2024 | 30,70 | 31,00 | 30,20 | 30,90 | 0,65% | - |
| 07.05.2024 | 31,10 | 31,60 | 30,70 | 30,70 | -1,29% | - |
| 06.05.2024 | 30,50 | 31,50 | 30,40 | 31,10 | 1,97% | - |
| 03.05.2024 | 30,50 | 31,70 | 29,80 | 30,50 | 12,13% | - |
| 02.05.2024 | 27,30 | 30,60 | 27,10 | 27,20 | 0,37% | - |
| 30.04.2024 | 26,40 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 29.04.2024 | 26,50 | 26,90 | 26,10 | 26,50 | 0,76% | - |
| 26.04.2024 | 25,90 | 26,50 | 25,50 | 26,30 | 1,54% | - |
| 25.04.2024 | 26,30 | 26,40 | 25,70 | 25,90 | -1,52% | - |
| 24.04.2024 | 26,30 | 26,50 | 25,80 | 26,30 | 0,00% | - |
| 23.04.2024 | 25,90 | 26,70 | 25,70 | 26,30 | 1,54% | - |
| 22.04.2024 | 26,10 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 19.04.2024 | 25,30 | 26,10 | 25,10 | 25,90 | 2,37% | - |
| 18.04.2024 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 17.04.2024 | 25,70 | 25,90 | 24,90 | 24,90 | -3,11% | - |
| 16.04.2024 | 25,10 | 25,70 | 24,80 | 25,70 | 2,39% | - |
| 15.04.2024 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 12.04.2024 | 25,70 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 11.04.2024 | 25,50 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 10.04.2024 | 25,90 | 26,00 | 25,30 | 25,70 | -0,77% | - |
| 09.04.2024 | 25,40 | 26,10 | 25,40 | 25,90 | 1,57% | - |
| 08.04.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 05.04.2024 | 25,40 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 04.04.2024 | 26,00 | 26,40 | 25,30 | 25,30 | -3,07% | - |
| 03.04.2024 | 26,50 | 26,90 | 26,10 | 26,10 | -2,25% | - |
| 02.04.2024 | 27,00 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 28.03.2024 | 27,00 | 27,50 | 21,35 | 26,90 | 10,93% | - |
| 27.03.2024 | 26,40 | 27,20 | 21,20 | 24,25 | -4,15% | - |
| 26.03.2024 | 26,40 | 27,30 | 25,30 | 25,30 | -4,89% | - |
| 25.03.2024 | 26,70 | 28,60 | 26,30 | 26,60 | 19,55% | - |
| 22.03.2024 | 26,80 | 27,20 | 15,00 | 22,25 | 4,71% | - |
| 21.03.2024 | 26,80 | 27,50 | 21,25 | 21,25 | 0,71% | - |
| 20.03.2024 | 26,20 | 29,20 | 20,15 | 21,10 | -22,43% | - |
| 19.03.2024 | 25,70 | 28,40 | 25,00 | 27,20 | -0,37% | - |
| 18.03.2024 | 25,30 | 27,40 | 25,30 | 27,30 | 7,48% | - |
| 15.03.2024 | 25,20 | 25,80 | 24,90 | 25,40 | 0,00% | - |
| 14.03.2024 | 25,50 | 28,00 | 24,50 | 25,40 | -5,93% | - |
| 13.03.2024 | 25,00 | 27,00 | 24,90 | 27,00 | -0,37% | - |
| 12.03.2024 | 24,90 | 27,80 | 24,50 | 27,10 | 8,40% | - |
| 11.03.2024 | 24,90 | 27,70 | 24,10 | 25,00 | 0,40% | - |
| 08.03.2024 | 25,00 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 07.03.2024 | 24,60 | 25,30 | 24,50 | 25,10 | 1,62% | - |
| 06.03.2024 | 24,10 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 05.03.2024 | 24,20 | 24,70 | 23,70 | 24,10 | -0,82% | - |
| 04.03.2024 | 24,50 | 24,70 | 23,70 | 24,30 | -0,82% | - |
| 01.03.2024 | 23,40 | 24,50 | 23,30 | 24,50 | 8,41% | - |
| 29.02.2024 | 22,70 | 23,90 | 22,30 | 22,60 | -1,31% | - |
| 28.02.2024 | 21,00 | 24,00 | 21,00 | 22,90 | 8,53% | - |
| 27.02.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 26.02.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 23.02.2024 | 21,00 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 22.02.2024 | 21,10 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 21.02.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 20.02.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 19.02.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 16.02.2024 | 21,30 | 21,50 | 20,70 | 21,30 | -0,93% | - |
| 15.02.2024 | 21,00 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 14.02.2024 | 20,60 | 21,30 | 20,60 | 21,10 | 1,93% | - |
| 13.02.2024 | 21,70 | 21,90 | 20,50 | 20,70 | -4,61% | - |
| 12.02.2024 | 21,00 | 22,10 | 21,00 | 21,70 | 2,84% | - |
| 09.02.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 08.02.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 07.02.2024 | 21,90 | 22,00 | 20,90 | 21,30 | -1,84% | - |
| 06.02.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 05.02.2024 | 22,60 | 22,90 | 21,90 | 21,90 | -3,52% | - |
| 02.02.2024 | 22,80 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 01.02.2024 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 31.01.2024 | 23,70 | 23,70 | 22,50 | 22,50 | -4,26% | - |
| 30.01.2024 | 23,70 | 23,90 | 23,10 | 23,50 | -0,84% | - |
| 29.01.2024 | 23,20 | 23,70 | 23,20 | 23,70 | 1,72% | - |
| 26.01.2024 | 23,20 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 25.01.2024 | 22,90 | 23,50 | 22,90 | 23,50 | 3,52% | - |
| 24.01.2024 | 23,10 | 23,20 | 22,70 | 22,70 | -1,73% | - |
| 23.01.2024 | 22,90 | 23,40 | 22,70 | 23,10 | 0,87% | - |
| 22.01.2024 | 22,40 | 23,10 | 22,40 | 22,90 | 1,78% | - |
| 19.01.2024 | 22,60 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 18.01.2024 | 22,80 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 17.01.2024 | 22,80 | 23,30 | 22,60 | 22,90 | 0,00% | - |
| 16.01.2024 | 22,70 | 23,70 | 22,60 | 22,90 | 0,44% | - |
| 15.01.2024 | 22,80 | 22,90 | 22,40 | 22,80 | -0,44% | - |
| 12.01.2024 | 23,10 | 23,60 | 22,90 | 22,90 | -0,87% | - |
| 11.01.2024 | 23,00 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 10.01.2024 | 23,10 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 09.01.2024 | 24,10 | 24,10 | 22,90 | 23,10 | -3,35% | - |
| 08.01.2024 | 23,30 | 24,20 | 23,20 | 23,90 | 1,70% | - |
| 05.01.2024 | 23,30 | 24,00 | 23,00 | 23,50 | 0,86% | - |
| 04.01.2024 | 23,20 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 03.01.2024 | 23,70 | 24,00 | 23,30 | 23,30 | -2,51% | - |
| 02.01.2024 | 23,90 | 24,50 | 23,50 | 23,90 | 0,00% | - |
| 29.12.2023 | 23,90 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 28.12.2023 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 27.12.2023 | 23,80 | 24,00 | 23,50 | 23,70 | 2,60% | - |
| 22.12.2023 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |