58,825€
-1,71%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,83 | 61,03 | 58,55 | 58,88 | -2,00% | - |
| 05.11.2026 | 62,73 | 63,75 | 58,88 | 60,08 | -4,19% | - |
| 04.11.2026 | 59,93 | 63,55 | 59,93 | 62,70 | 4,37% | - |
| 03.11.2026 | 59,08 | 60,73 | 58,35 | 60,08 | 0,42% | - |
| 02.11.2026 | 60,38 | 61,68 | 59,70 | 59,83 | -0,58% | - |
| 30.10.2026 | 61,68 | 61,93 | 59,63 | 60,18 | -2,43% | - |
| 29.10.2026 | 60,45 | 61,73 | 59,90 | 61,68 | 2,41% | - |
| 28.10.2026 | 60,33 | 61,35 | 59,63 | 60,23 | -0,50% | - |
| 27.10.2026 | 58,58 | 60,68 | 57,28 | 60,53 | 3,91% | - |
| 26.10.2026 | 57,18 | 58,25 | 55,93 | 58,25 | 1,88% | - |
| 23.10.2026 | 59,45 | 60,08 | 57,10 | 57,18 | -4,11% | - |
| 22.10.2026 | 57,23 | 61,68 | 57,05 | 59,63 | 2,85% | - |
| 21.10.2026 | 57,45 | 58,08 | 56,70 | 57,98 | 0,74% | - |
| 20.10.2026 | 54,93 | 58,98 | 54,78 | 57,55 | 3,74% | - |
| 19.10.2026 | 56,08 | 56,10 | 55,08 | 55,48 | -0,76% | - |
| 16.10.2026 | 53,83 | 56,68 | 53,48 | 55,90 | 4,05% | - |
| 15.10.2026 | 51,45 | 53,83 | 51,45 | 53,73 | 4,12% | - |
| 14.10.2026 | 49,38 | 51,70 | 48,04 | 51,60 | 3,78% | - |
| 13.10.2026 | 50,45 | 51,10 | 49,67 | 49,72 | -2,65% | - |
| 12.10.2026 | 51,40 | 52,90 | 51,08 | 51,08 | 0,05% | - |
| 09.10.2026 | 50,85 | 51,83 | 50,55 | 51,05 | 0,54% | - |
| 08.10.2026 | 51,10 | 51,68 | 50,11 | 50,78 | -1,22% | - |
| 07.10.2026 | 51,78 | 52,28 | 49,63 | 51,40 | -0,58% | - |
| 06.10.2026 | 51,43 | 52,58 | 51,25 | 51,70 | 0,10% | - |
| 05.10.2026 | 49,66 | 52,33 | 49,42 | 51,65 | 4,53% | - |
| 02.10.2026 | 49,32 | 50,73 | 49,04 | 49,41 | 0,12% | - |
| 01.10.2026 | 52,08 | 52,88 | 48,55 | 49,35 | -5,87% | - |
| 30.09.2026 | 53,15 | 53,60 | 52,00 | 52,43 | -1,13% | - |
| 29.09.2026 | 53,05 | 53,65 | 52,80 | 53,03 | -0,93% | - |
| 28.09.2026 | 54,35 | 54,60 | 52,80 | 53,53 | -1,79% | - |
| 25.09.2026 | 52,93 | 54,85 | 52,23 | 54,50 | 3,17% | - |
| 24.09.2026 | 53,03 | 53,80 | 51,75 | 52,83 | -0,19% | - |
| 23.09.2026 | 52,83 | 53,93 | 51,40 | 52,93 | 0,09% | - |
| 22.09.2026 | 53,48 | 54,20 | 51,63 | 52,88 | -1,26% | - |
| 21.09.2026 | 59,63 | 59,88 | 51,20 | 53,55 | -10,53% | - |
| 18.09.2026 | 59,83 | 60,50 | 59,38 | 59,85 | 0,13% | - |
| 17.09.2026 | 61,53 | 62,60 | 59,68 | 59,78 | -2,53% | - |
| 16.09.2026 | 60,78 | 61,95 | 60,60 | 61,33 | 0,16% | - |
| 15.09.2026 | 62,40 | 62,73 | 61,03 | 61,23 | -2,04% | - |
| 14.09.2026 | 61,80 | 63,03 | 61,63 | 62,50 | 0,48% | - |
| 11.09.2026 | 62,23 | 63,00 | 61,78 | 62,20 | 0,40% | - |
| 10.09.2026 | 63,15 | 64,13 | 61,78 | 61,95 | -2,75% | - |
| 09.09.2026 | 64,10 | 64,10 | 62,23 | 63,70 | -0,66% | - |
| 08.09.2026 | 64,18 | 65,90 | 63,73 | 64,13 | -0,27% | - |
| 07.09.2026 | 64,50 | 64,53 | 64,20 | 64,30 | -1,38% | - |
| 04.09.2026 | 66,15 | 66,25 | 64,28 | 65,20 | -1,32% | - |
| 03.09.2026 | 66,38 | 66,75 | 64,58 | 66,08 | 0,23% | - |
| 02.09.2026 | 67,08 | 68,15 | 65,00 | 65,93 | -2,66% | - |
| 01.09.2026 | 69,85 | 71,43 | 67,68 | 67,73 | -2,52% | - |
| 31.08.2026 | 72,23 | 72,83 | 69,05 | 69,48 | -4,17% | - |
| 28.08.2026 | 72,35 | 73,98 | 72,33 | 72,50 | 0,00% | - |
| 27.08.2026 | 75,68 | 75,73 | 72,00 | 72,50 | -4,07% | - |
| 26.08.2026 | 73,53 | 76,05 | 73,53 | 75,58 | 2,44% | - |
| 25.08.2026 | 71,65 | 74,10 | 71,60 | 73,78 | 2,86% | - |
| 24.08.2026 | 71,40 | 73,65 | 71,30 | 71,73 | 0,14% | - |
| 21.08.2026 | 74,23 | 75,15 | 71,33 | 71,63 | -3,60% | - |
| 20.08.2026 | 75,58 | 75,73 | 73,40 | 74,30 | -1,00% | - |
| 19.08.2026 | 74,58 | 76,55 | 74,35 | 75,05 | -0,40% | - |
| 18.08.2026 | 73,58 | 75,55 | 73,48 | 75,35 | 2,55% | - |
| 17.08.2026 | 75,35 | 75,80 | 73,30 | 73,48 | -2,55% | - |
| 14.08.2026 | 74,85 | 75,85 | 73,33 | 75,40 | 1,04% | - |
| 13.08.2026 | 74,93 | 76,75 | 74,63 | 74,63 | -1,55% | - |
| 12.08.2026 | 76,35 | 77,25 | 75,25 | 75,80 | -0,26% | - |
| 11.08.2026 | 77,43 | 78,73 | 75,53 | 76,00 | -1,84% | - |
| 10.08.2026 | 75,18 | 78,48 | 74,50 | 77,43 | 3,20% | - |
| 07.08.2026 | 73,63 | 75,18 | 73,55 | 75,03 | 1,69% | - |
| 06.08.2026 | 72,68 | 74,93 | 72,60 | 73,78 | 1,79% | - |
| 05.08.2026 | 71,75 | 74,45 | 70,05 | 72,48 | 0,31% | - |
| 04.08.2026 | 69,83 | 75,43 | 68,08 | 72,25 | 3,14% | 12.400,00 |
| 03.08.2026 | 65,05 | 70,13 | 64,98 | 70,05 | 8,19% | - |
| 31.07.2026 | 66,38 | 66,95 | 64,68 | 64,75 | -2,30% | - |
| 30.07.2026 | 66,78 | 67,03 | 64,08 | 66,28 | -1,23% | - |
| 29.07.2026 | 70,70 | 70,93 | 67,03 | 67,10 | -5,26% | - |
| 28.07.2026 | 69,18 | 71,25 | 68,78 | 70,83 | 2,68% | - |
| 27.07.2026 | 67,28 | 69,20 | 66,08 | 68,98 | 2,87% | - |
| 24.07.2026 | 64,25 | 67,93 | 64,23 | 67,05 | 4,48% | - |
| 23.07.2026 | 68,00 | 68,60 | 62,70 | 64,18 | -4,32% | - |
| 22.07.2026 | 69,70 | 72,30 | 66,85 | 67,08 | -5,16% | - |
| 21.07.2026 | 70,85 | 71,98 | 69,08 | 70,73 | 0,11% | - |
| 20.07.2026 | 72,30 | 74,03 | 70,58 | 70,65 | -2,01% | - |
| 17.07.2026 | 72,38 | 73,90 | 72,03 | 72,10 | -0,79% | - |
| 16.07.2026 | 69,73 | 73,60 | 69,60 | 72,68 | 3,97% | - |
| 15.07.2026 | 70,00 | 71,75 | 69,75 | 69,90 | -0,71% | - |
| 14.07.2026 | 70,95 | 73,00 | 69,43 | 70,40 | -0,98% | - |
| 13.07.2026 | 76,60 | 77,18 | 70,05 | 71,10 | -7,24% | - |
| 10.07.2026 | 76,95 | 78,43 | 75,98 | 76,65 | -0,42% | - |
| 09.07.2026 | 77,23 | 78,20 | 76,18 | 76,98 | -1,12% | - |
| 08.07.2026 | 76,60 | 78,65 | 75,75 | 77,85 | 1,63% | - |
| 07.07.2026 | 74,83 | 76,98 | 74,80 | 76,60 | 2,17% | - |
| 06.07.2026 | 75,23 | 76,63 | 74,80 | 74,98 | -0,17% | - |
| 03.07.2026 | 75,20 | 75,25 | 74,88 | 75,10 | 0,23% | - |
| 02.07.2026 | 76,75 | 78,35 | 73,90 | 74,93 | -2,50% | - |
| 01.07.2026 | 74,13 | 78,43 | 73,55 | 76,85 | 3,54% | - |
| 30.06.2026 | 74,33 | 75,35 | 73,03 | 74,23 | 0,34% | - |
| 29.06.2026 | 76,70 | 77,15 | 72,88 | 73,98 | -2,86% | - |
| 26.06.2026 | 73,53 | 77,30 | 73,00 | 76,15 | 2,42% | - |
| 25.06.2026 | 74,53 | 76,08 | 72,20 | 74,35 | -0,23% | - |
| 24.06.2026 | 70,48 | 74,53 | 70,45 | 74,53 | 5,82% | - |
| 23.06.2026 | 65,85 | 70,48 | 65,50 | 70,43 | 6,18% | - |
| 22.06.2026 | 71,45 | 71,95 | 65,98 | 66,33 | -6,32% | - |