68,033$
-1,63%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,74 | 69,88 | 67,46 | 67,91 | -1,81% | 213.971,00 |
| 20.02.2025 | 68,41 | 69,99 | 67,48 | 69,16 | -0,33% | 257.820,00 |
| 19.02.2025 | 70,33 | 70,34 | 68,05 | 69,39 | -1,32% | 129.040,00 |
| 18.02.2025 | 69,35 | 70,99 | 68,74 | 70,32 | 4,31% | 138.571,00 |
| 17.02.2025 | 67,83 | 67,83 | 67,41 | 67,41 | -3,18% | - |
| 14.02.2025 | 70,33 | 70,55 | 68,65 | 69,63 | -1,00% | 126.087,00 |
| 13.02.2025 | 69,94 | 70,57 | 68,61 | 70,33 | 0,83% | 148.530,00 |
| 12.02.2025 | 67,61 | 70,52 | 66,93 | 69,75 | 3,03% | 183.723,00 |
| 11.02.2025 | 68,37 | 69,14 | 67,30 | 67,70 | -0,98% | 239.718,00 |
| 10.02.2025 | 66,22 | 70,45 | 65,00 | 68,37 | 1,76% | 432.893,00 |
| 07.02.2025 | 68,42 | 69,69 | 67,18 | 67,19 | 0,04% | 412.720,00 |
| 06.02.2025 | 62,73 | 67,42 | 62,51 | 67,16 | 8,74% | 674.178,00 |
| 05.02.2025 | 62,83 | 62,92 | 61,46 | 61,76 | -1,03% | 180.103,00 |
| 04.02.2025 | 61,91 | 62,66 | 60,42 | 62,40 | 0,66% | 139.444,00 |
| 03.02.2025 | 62,71 | 62,81 | 61,02 | 61,99 | -2,75% | 181.867,00 |
| 31.01.2025 | 62,68 | 64,00 | 62,22 | 63,74 | 1,17% | 285.005,00 |
| 30.01.2025 | 60,84 | 63,65 | 60,15 | 63,00 | 5,25% | 258.541,00 |
| 29.01.2025 | 59,31 | 60,69 | 59,20 | 59,86 | -0,50% | 160.230,00 |
| 28.01.2025 | 59,88 | 61,04 | 59,16 | 60,16 | -0,48% | 108.893,00 |
| 27.01.2025 | 57,46 | 61,16 | 57,00 | 60,45 | 5,20% | 217.379,00 |
| 24.01.2025 | 56,49 | 57,74 | 55,79 | 57,46 | 1,79% | 130.878,00 |
| 23.01.2025 | 57,17 | 57,17 | 55,72 | 56,45 | -1,07% | 168.257,00 |
| 22.01.2025 | 58,53 | 58,75 | 56,25 | 57,06 | -1,76% | 189.133,00 |
| 21.01.2025 | 57,91 | 59,17 | 57,91 | 58,08 | 0,87% | 166.953,00 |
| 17.01.2025 | 56,92 | 58,25 | 56,45 | 57,58 | 1,98% | 239.759,00 |
| 16.01.2025 | 56,21 | 57,34 | 56,12 | 56,46 | 0,09% | 144.200,00 |
| 15.01.2025 | 57,70 | 58,26 | 56,24 | 56,41 | 0,91% | 100.739,00 |
| 14.01.2025 | 56,73 | 57,54 | 55,83 | 55,90 | 0,34% | 143.484,00 |
| 13.01.2025 | 54,69 | 55,90 | 54,06 | 55,71 | 1,13% | 139.311,00 |
| 10.01.2025 | 55,33 | 55,59 | 54,18 | 55,09 | -2,29% | 236.073,00 |
| 08.01.2025 | 56,08 | 56,43 | 55,36 | 56,38 | 0,59% | 130.677,00 |
| 07.01.2025 | 56,87 | 57,13 | 54,77 | 56,05 | -2,03% | 383.234,00 |
| 06.01.2025 | 60,55 | 60,88 | 56,86 | 57,21 | -5,77% | 279.037,00 |
| 03.01.2025 | 61,29 | 61,61 | 60,33 | 60,71 | 0,10% | 115.508,00 |
| 02.01.2025 | 60,50 | 61,55 | 59,90 | 60,65 | 0,92% | 266.741,00 |
| 31.12.2024 | 60,09 | 60,75 | 59,96 | 60,10 | 0,43% | 227.260,00 |
| 30.12.2024 | 59,29 | 59,89 | 58,45 | 59,84 | 0,00% | 110.595,00 |
| 27.12.2024 | 59,17 | 60,25 | 58,84 | 59,84 | 0,30% | 150.686,00 |
| 26.12.2024 | 58,91 | 60,18 | 58,54 | 59,66 | 1,12% | 122.842,00 |
| 24.12.2024 | 58,28 | 59,01 | 58,07 | 59,00 | 1,53% | 62.813,00 |
| 23.12.2024 | 60,01 | 60,01 | 56,96 | 58,11 | -1,74% | 298.079,00 |
| 20.12.2024 | 57,84 | 59,79 | 57,18 | 59,14 | 0,72% | 299.183,00 |
| 19.12.2024 | 59,46 | 60,81 | 58,70 | 58,72 | -0,79% | 148.593,00 |
| 18.12.2024 | 60,74 | 61,01 | 58,72 | 59,19 | -2,31% | 233.036,00 |
| 17.12.2024 | 60,77 | 61,28 | 59,65 | 60,59 | -0,30% | 238.513,00 |
| 16.12.2024 | 60,37 | 61,52 | 60,13 | 60,77 | 0,41% | 243.501,00 |
| 13.12.2024 | 61,46 | 61,65 | 58,16 | 60,52 | -3,03% | 294.389,00 |
| 12.12.2024 | 63,43 | 63,65 | 62,09 | 62,41 | -1,64% | 146.959,00 |
| 11.12.2024 | 63,24 | 64,87 | 63,24 | 63,45 | -0,67% | 170.566,00 |
| 10.12.2024 | 62,63 | 64,39 | 61,75 | 63,88 | 1,69% | 227.371,00 |
| 09.12.2024 | 64,38 | 64,79 | 60,58 | 62,82 | -2,18% | 156.396,00 |
| 06.12.2024 | 63,84 | 64,70 | 62,69 | 64,22 | 0,33% | 175.508,00 |
| 05.12.2024 | 63,96 | 66,18 | 63,35 | 64,01 | 1,17% | 265.768,00 |
| 04.12.2024 | 60,81 | 63,36 | 60,33 | 63,27 | 4,39% | 354.425,00 |
| 03.12.2024 | 60,70 | 61,16 | 58,40 | 60,61 | -0,46% | 402.518,00 |
| 02.12.2024 | 61,89 | 62,44 | 60,27 | 60,89 | -1,63% | 160.930,00 |
| 29.11.2024 | 61,91 | 62,34 | 61,31 | 61,90 | 0,80% | 66.087,00 |
| 27.11.2024 | 62,75 | 63,17 | 61,22 | 61,41 | -1,43% | 127.084,00 |
| 26.11.2024 | 61,28 | 62,71 | 61,06 | 62,30 | 1,95% | 150.506,00 |
| 25.11.2024 | 62,64 | 62,65 | 60,60 | 61,11 | -2,46% | 190.744,00 |
| 22.11.2024 | 61,87 | 63,28 | 60,93 | 62,65 | 1,31% | 185.724,00 |
| 21.11.2024 | 62,35 | 63,51 | 61,23 | 61,84 | -0,75% | 188.154,00 |
| 20.11.2024 | 61,14 | 62,32 | 60,54 | 62,31 | 2,10% | 130.340,00 |
| 19.11.2024 | 60,41 | 61,86 | 59,66 | 61,03 | 0,51% | 172.826,00 |
| 18.11.2024 | 60,69 | 62,21 | 59,57 | 60,72 | 0,23% | 222.752,00 |
| 15.11.2024 | 59,10 | 61,47 | 58,50 | 60,58 | 4,38% | 491.313,00 |
| 14.11.2024 | 55,93 | 60,20 | 55,59 | 58,04 | 5,53% | 465.177,00 |
| 13.11.2024 | 55,19 | 55,75 | 54,27 | 55,00 | 0,00% | 168.664,00 |
| 12.11.2024 | 52,38 | 55,21 | 52,21 | 55,00 | 4,76% | 234.145,00 |
| 11.11.2024 | 52,05 | 52,92 | 51,70 | 52,50 | 1,57% | 153.635,00 |
| 08.11.2024 | 49,92 | 51,92 | 49,12 | 51,69 | 4,21% | 156.760,00 |
| 07.11.2024 | 51,19 | 51,99 | 47,53 | 49,60 | -2,82% | 349.126,00 |
| 06.11.2024 | 50,81 | 52,51 | 50,24 | 51,04 | 3,91% | 314.705,00 |
| 05.11.2024 | 47,60 | 49,67 | 47,53 | 49,12 | 3,00% | 142.758,00 |
| 04.11.2024 | 47,99 | 49,08 | 47,65 | 47,69 | -0,91% | 164.895,00 |
| 01.11.2024 | 47,27 | 48,64 | 47,27 | 48,13 | 1,91% | 140.492,00 |
| 31.10.2024 | 46,60 | 47,89 | 46,36 | 47,23 | 1,29% | 124.930,00 |
| 30.10.2024 | 46,75 | 47,40 | 46,56 | 46,63 | -0,77% | 158.917,00 |
| 29.10.2024 | 46,70 | 47,14 | 46,28 | 46,99 | 0,56% | 75.825,00 |
| 28.10.2024 | 46,14 | 47,21 | 46,14 | 46,73 | 2,37% | 118.494,00 |
| 25.10.2024 | 46,55 | 46,55 | 45,64 | 45,65 | -1,47% | 105.525,00 |
| 24.10.2024 | 44,80 | 47,34 | 44,80 | 46,33 | 3,86% | 203.385,00 |
| 23.10.2024 | 44,84 | 45,00 | 44,44 | 44,61 | -0,91% | 88.614,00 |
| 22.10.2024 | 42,95 | 45,33 | 42,95 | 45,02 | 4,82% | 132.558,00 |
| 21.10.2024 | 43,00 | 43,10 | 42,47 | 42,95 | -0,07% | 96.688,00 |
| 18.10.2024 | 43,14 | 43,28 | 42,80 | 42,98 | -0,51% | 86.966,00 |
| 17.10.2024 | 43,89 | 43,94 | 43,01 | 43,20 | -0,85% | 70.096,00 |
| 16.10.2024 | 42,89 | 43,82 | 42,77 | 43,57 | 2,35% | 81.535,00 |
| 15.10.2024 | 42,42 | 43,18 | 42,34 | 42,57 | 0,95% | 98.264,00 |
| 14.10.2024 | 42,03 | 42,32 | 41,89 | 42,17 | 0,07% | 65.504,00 |
| 11.10.2024 | 41,54 | 42,21 | 41,35 | 42,14 | 1,91% | 58.765,00 |
| 10.10.2024 | 41,63 | 42,02 | 41,33 | 41,35 | -1,01% | 68.792,00 |
| 09.10.2024 | 40,79 | 41,84 | 40,63 | 41,77 | 2,28% | 135.516,00 |
| 08.10.2024 | 41,15 | 41,23 | 40,35 | 40,84 | -1,04% | 127.775,00 |
| 07.10.2024 | 41,55 | 41,93 | 41,01 | 41,27 | -1,15% | 104.015,00 |
| 04.10.2024 | 41,79 | 41,95 | 41,43 | 41,75 | 1,31% | 177.986,00 |
| 03.10.2024 | 42,55 | 42,55 | 41,15 | 41,21 | -3,31% | 92.885,00 |
| 02.10.2024 | 42,37 | 42,89 | 42,15 | 42,62 | 0,05% | 57.095,00 |
| 01.10.2024 | 43,00 | 43,06 | 42,10 | 42,60 | -1,27% | 103.079,00 |
| 30.09.2024 | 42,20 | 43,25 | 42,20 | 43,15 | 2,03% | 139.474,00 |