73,356$
-0,76%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 72,60 | 74,15 | 72,39 | 73,87 | 1,69% | 122.040,00 |
| 02.07.2025 | 72,50 | 73,50 | 70,75 | 72,64 | -0,22% | 392.522,00 |
| 01.07.2025 | 74,54 | 76,09 | 72,23 | 72,80 | -3,92% | 462.660,00 |
| 30.06.2025 | 76,23 | 76,48 | 74,69 | 75,77 | -0,51% | 186.437,00 |
| 27.06.2025 | 74,35 | 76,54 | 73,52 | 76,16 | 2,27% | 407.725,00 |
| 26.06.2025 | 73,28 | 74,47 | 72,30 | 74,47 | 1,99% | 260.804,00 |
| 25.06.2025 | 75,99 | 76,76 | 72,87 | 73,02 | -3,36% | 227.866,00 |
| 24.06.2025 | 76,02 | 76,13 | 74,97 | 75,56 | 0,76% | 170.534,00 |
| 23.06.2025 | 73,94 | 75,16 | 72,90 | 74,99 | 1,54% | 276.293,00 |
| 20.06.2025 | 75,08 | 81,25 | 73,55 | 73,85 | -0,87% | 359.207,00 |
| 18.06.2025 | 75,83 | 76,95 | 74,35 | 74,50 | -1,30% | 220.601,00 |
| 17.06.2025 | 74,93 | 76,51 | 74,55 | 75,48 | -0,24% | 503.088,00 |
| 16.06.2025 | 76,49 | 77,23 | 75,29 | 75,66 | 0,21% | 230.150,00 |
| 13.06.2025 | 73,68 | 76,23 | 73,68 | 75,50 | -0,11% | 194.161,00 |
| 12.06.2025 | 74,38 | 75,85 | 72,89 | 75,58 | 0,92% | 231.736,00 |
| 11.06.2025 | 73,44 | 76,11 | 73,44 | 74,89 | 1,48% | 345.552,00 |
| 10.06.2025 | 74,56 | 75,10 | 73,39 | 73,80 | -1,35% | 449.531,00 |
| 09.06.2025 | 76,58 | 81,16 | 74,50 | 74,81 | -1,76% | 546.185,00 |
| 06.06.2025 | 75,37 | 77,02 | 75,23 | 76,15 | 1,91% | 214.637,00 |
| 05.06.2025 | 74,75 | 75,51 | 74,35 | 74,72 | -0,32% | 239.134,00 |
| 04.06.2025 | 74,42 | 75,06 | 73,14 | 74,96 | 0,97% | 232.575,00 |
| 03.06.2025 | 75,61 | 77,22 | 73,63 | 74,24 | -1,62% | 187.217,00 |
| 02.06.2025 | 74,50 | 75,58 | 73,94 | 75,46 | 1,53% | 296.969,00 |
| 30.05.2025 | 72,84 | 75,26 | 72,70 | 74,32 | 2,26% | 220.030,00 |
| 29.05.2025 | 71,53 | 72,82 | 70,33 | 72,68 | 1,61% | 170.443,00 |
| 28.05.2025 | 73,30 | 73,67 | 71,25 | 71,53 | -2,61% | 177.628,00 |
| 27.05.2025 | 73,36 | 74,15 | 73,09 | 73,45 | 0,11% | 171.955,00 |
| 23.05.2025 | 72,37 | 73,50 | 71,89 | 73,37 | 1,42% | 129.425,00 |
| 22.05.2025 | 73,43 | 73,43 | 71,94 | 72,34 | -1,04% | 186.034,00 |
| 21.05.2025 | 72,09 | 74,38 | 72,09 | 73,10 | -0,37% | 205.456,00 |
| 20.05.2025 | 73,02 | 74,03 | 72,40 | 73,37 | -0,01% | 184.517,00 |
| 19.05.2025 | 73,20 | 73,72 | 72,44 | 73,38 | -0,37% | 129.362,00 |
| 16.05.2025 | 71,85 | 73,93 | 71,50 | 73,65 | 2,33% | 243.368,00 |
| 15.05.2025 | 71,90 | 73,25 | 71,83 | 71,97 | 0,87% | 161.569,00 |
| 14.05.2025 | 69,50 | 72,13 | 69,50 | 71,35 | 1,80% | 265.112,00 |
| 13.05.2025 | 71,05 | 71,23 | 69,66 | 70,09 | 0,17% | 194.866,00 |
| 12.05.2025 | 74,78 | 76,61 | 69,61 | 69,97 | -5,80% | 325.982,00 |
| 09.05.2025 | 75,04 | 75,38 | 72,76 | 74,28 | -1,82% | 333.849,00 |
| 08.05.2025 | 79,28 | 80,25 | 74,78 | 75,66 | -6,59% | 582.161,00 |
| 07.05.2025 | 74,03 | 81,05 | 72,25 | 81,00 | 24,83% | 689.482,00 |
| 06.05.2025 | 65,06 | 66,12 | 64,37 | 64,89 | -0,52% | 188.359,00 |
| 05.05.2025 | 63,18 | 65,37 | 63,16 | 65,23 | 2,43% | 181.412,00 |
| 02.05.2025 | 62,40 | 64,50 | 62,19 | 63,68 | 2,54% | 190.040,00 |
| 01.05.2025 | 60,90 | 62,79 | 60,84 | 62,10 | 1,17% | 136.255,00 |
| 30.04.2025 | 60,15 | 61,72 | 59,46 | 61,38 | 1,17% | 143.294,00 |
| 29.04.2025 | 59,02 | 61,03 | 58,80 | 60,67 | 2,22% | 123.478,00 |
| 28.04.2025 | 60,09 | 60,09 | 58,65 | 59,35 | 0,07% | 77.421,00 |
| 25.04.2025 | 58,93 | 59,49 | 58,04 | 59,31 | 0,22% | 58.420,00 |
| 24.04.2025 | 58,72 | 59,54 | 58,11 | 59,18 | 0,22% | 119.402,00 |
| 23.04.2025 | 59,14 | 61,37 | 58,62 | 59,05 | 1,85% | 212.914,00 |
| 22.04.2025 | 57,01 | 58,67 | 57,01 | 57,98 | 2,51% | 198.117,00 |
| 21.04.2025 | 57,38 | 57,75 | 56,11 | 56,56 | -2,13% | 91.531,00 |
| 17.04.2025 | 57,54 | 58,00 | 57,02 | 57,79 | 0,87% | 113.731,00 |
| 16.04.2025 | 57,16 | 57,68 | 56,04 | 57,29 | -0,14% | 152.311,00 |
| 15.04.2025 | 57,14 | 57,64 | 56,48 | 57,37 | 0,81% | 192.223,00 |
| 14.04.2025 | 56,73 | 57,24 | 55,72 | 56,91 | 1,84% | 108.439,00 |
| 11.04.2025 | 56,39 | 56,67 | 55,21 | 55,88 | -1,10% | 93.340,00 |
| 10.04.2025 | 56,36 | 58,00 | 55,64 | 56,50 | -2,35% | 168.488,00 |
| 09.04.2025 | 55,06 | 59,75 | 53,62 | 57,86 | 4,82% | 186.564,00 |
| 08.04.2025 | 56,60 | 57,30 | 54,45 | 55,20 | -0,14% | 229.380,00 |
| 07.04.2025 | 51,62 | 57,55 | 51,48 | 55,28 | 1,38% | 516.003,00 |
| 04.04.2025 | 56,10 | 57,54 | 54,47 | 54,53 | -6,08% | 620.914,00 |
| 03.04.2025 | 56,66 | 60,63 | 56,03 | 58,06 | -3,44% | 245.041,00 |
| 02.04.2025 | 59,56 | 60,34 | 58,70 | 60,13 | 0,50% | 146.153,00 |
| 01.04.2025 | 59,03 | 60,56 | 58,79 | 59,83 | 0,66% | 109.673,00 |
| 31.03.2025 | 57,73 | 60,19 | 57,71 | 59,44 | 1,05% | 225.033,00 |
| 28.03.2025 | 59,08 | 59,52 | 58,62 | 58,82 | -0,27% | 220.214,00 |
| 27.03.2025 | 58,94 | 60,20 | 58,94 | 58,98 | -0,24% | 83.250,00 |
| 26.03.2025 | 58,94 | 59,30 | 58,63 | 59,12 | 0,39% | 117.963,00 |
| 25.03.2025 | 59,15 | 59,65 | 58,60 | 58,89 | -0,25% | 118.836,00 |
| 24.03.2025 | 58,65 | 60,33 | 58,20 | 59,04 | 2,41% | 125.692,00 |
| 21.03.2025 | 57,36 | 57,99 | 56,45 | 57,65 | -0,28% | 326.543,00 |
| 20.03.2025 | 57,35 | 58,85 | 57,35 | 57,81 | 0,16% | 166.166,00 |
| 19.03.2025 | 56,93 | 58,60 | 56,63 | 57,72 | 0,72% | 169.643,00 |
| 18.03.2025 | 57,83 | 59,06 | 57,18 | 57,31 | -1,09% | 147.202,00 |
| 17.03.2025 | 58,10 | 59,40 | 57,15 | 57,94 | -0,43% | 198.565,00 |
| 14.03.2025 | 57,31 | 58,55 | 56,90 | 58,19 | 2,20% | 215.894,00 |
| 13.03.2025 | 59,52 | 59,52 | 56,45 | 56,94 | -3,90% | 220.839,00 |
| 12.03.2025 | 60,50 | 61,30 | 58,28 | 59,25 | 0,30% | 146.678,00 |
| 11.03.2025 | 58,70 | 60,57 | 57,70 | 59,07 | 0,94% | 210.576,00 |
| 10.03.2025 | 61,74 | 61,74 | 57,08 | 58,52 | -4,50% | 351.619,00 |
| 07.03.2025 | 61,33 | 63,06 | 59,19 | 61,28 | -0,45% | 435.579,00 |
| 06.03.2025 | 66,00 | 70,40 | 61,43 | 61,56 | -8,15% | 584.149,00 |
| 05.03.2025 | 66,71 | 67,48 | 65,76 | 67,02 | 0,04% | 313.741,00 |
| 04.03.2025 | 69,72 | 70,11 | 66,58 | 66,99 | -4,76% | 248.058,00 |
| 03.03.2025 | 70,85 | 72,54 | 69,50 | 70,34 | 0,06% | 260.169,00 |
| 28.02.2025 | 69,30 | 70,32 | 68,62 | 70,30 | 1,88% | 194.535,00 |
| 27.02.2025 | 69,15 | 69,75 | 67,60 | 69,00 | 0,12% | 181.790,00 |
| 26.02.2025 | 68,07 | 70,22 | 68,07 | 68,92 | 0,57% | 187.428,00 |
| 25.02.2025 | 68,34 | 68,84 | 67,48 | 68,53 | 0,23% | 170.840,00 |
| 24.02.2025 | 68,18 | 69,67 | 67,46 | 68,37 | 0,68% | 160.728,00 |
| 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 |