100,713$
1,92%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 99,28 | 101,23 | 98,08 | 100,86 | 2,06% | - |
| 04.09.2025 | 97,83 | 98,98 | 97,07 | 98,82 | 1,89% | 285.705,00 |
| 03.09.2025 | 95,80 | 101,00 | 95,60 | 96,99 | -2,29% | 315.616,00 |
| 02.09.2025 | 97,98 | 100,07 | 95,80 | 99,26 | -0,24% | 328.227,00 |
| 29.08.2025 | 100,50 | 100,50 | 97,20 | 99,50 | -0,41% | 424.068,00 |
| 28.08.2025 | 98,98 | 101,25 | 97,84 | 99,91 | 1,44% | 470.316,00 |
| 27.08.2025 | 98,66 | 98,74 | 97,07 | 98,49 | -0,46% | 309.749,00 |
| 26.08.2025 | 97,36 | 98,97 | 96,42 | 98,95 | 1,83% | 486.120,00 |
| 25.08.2025 | 98,50 | 98,74 | 96,70 | 97,17 | -1,76% | 244.443,00 |
| 22.08.2025 | 99,40 | 100,35 | 98,12 | 98,91 | -0,34% | 372.302,00 |
| 21.08.2025 | 97,17 | 100,82 | 96,77 | 99,25 | 1,82% | 728.125,00 |
| 20.08.2025 | 97,35 | 98,00 | 96,26 | 97,48 | 0,32% | 315.964,00 |
| 19.08.2025 | 98,28 | 98,39 | 96,70 | 97,17 | -1,50% | 240.677,00 |
| 18.08.2025 | 98,25 | 99,06 | 97,63 | 98,65 | 0,07% | 327.728,00 |
| 15.08.2025 | 99,08 | 100,07 | 97,13 | 98,58 | -0,77% | 340.606,00 |
| 14.08.2025 | 99,88 | 102,90 | 97,03 | 99,34 | -0,50% | 349.520,00 |
| 13.08.2025 | 99,49 | 101,00 | 96,81 | 99,84 | 0,87% | 564.561,00 |
| 12.08.2025 | 97,50 | 99,06 | 94,60 | 98,98 | 1,24% | 643.665,00 |
| 11.08.2025 | 97,46 | 99,49 | 95,82 | 97,77 | 1,04% | 460.651,00 |
| 08.08.2025 | 95,24 | 98,37 | 94,80 | 96,76 | 2,78% | 348.949,00 |
| 07.08.2025 | 91,75 | 94,20 | 89,65 | 94,14 | 1,58% | 455.436,00 |
| 06.08.2025 | 85,16 | 94,40 | 81,50 | 92,68 | 14,22% | 961.544,00 |
| 05.08.2025 | 81,57 | 82,49 | 79,28 | 81,14 | -0,79% | 630.143,00 |
| 04.08.2025 | 81,77 | 82,64 | 80,82 | 81,79 | 1,03% | 261.350,00 |
| 01.08.2025 | 81,75 | 82,53 | 80,46 | 80,96 | -2,39% | 495.470,00 |
| 31.07.2025 | 82,40 | 84,05 | 81,96 | 82,94 | 0,46% | 462.429,00 |
| 30.07.2025 | 80,40 | 82,61 | 79,70 | 82,56 | 3,61% | 460.876,00 |
| 29.07.2025 | 78,50 | 80,34 | 78,13 | 79,68 | 2,26% | 266.162,00 |
| 28.07.2025 | 77,91 | 78,34 | 76,99 | 77,92 | -0,47% | 377.939,00 |
| 25.07.2025 | 78,39 | 79,90 | 78,00 | 78,29 | 0,38% | 274.702,00 |
| 24.07.2025 | 79,30 | 79,45 | 77,37 | 77,99 | -2,16% | 392.612,00 |
| 23.07.2025 | 78,10 | 80,33 | 77,50 | 79,71 | 2,13% | 542.390,00 |
| 22.07.2025 | 78,25 | 78,56 | 75,50 | 78,05 | -0,66% | 465.556,00 |
| 21.07.2025 | 77,97 | 79,15 | 77,64 | 78,57 | 0,55% | 203.965,00 |
| 18.07.2025 | 78,65 | 78,89 | 76,66 | 78,14 | -0,86% | 435.472,00 |
| 17.07.2025 | 79,28 | 80,13 | 76,19 | 78,82 | -1,03% | 501.500,00 |
| 16.07.2025 | 79,81 | 80,43 | 77,61 | 79,64 | 1,59% | 567.703,00 |
| 15.07.2025 | 74,70 | 78,57 | 73,82 | 78,39 | 5,07% | 687.626,00 |
| 14.07.2025 | 72,82 | 74,78 | 72,26 | 74,61 | 3,25% | 361.735,00 |
| 11.07.2025 | 72,68 | 72,72 | 71,52 | 72,26 | -0,56% | 160.317,00 |
| 10.07.2025 | 71,67 | 73,22 | 70,90 | 72,67 | 0,22% | 179.349,00 |
| 09.07.2025 | 71,05 | 72,83 | 70,06 | 72,51 | 1,60% | 279.904,00 |
| 08.07.2025 | 72,93 | 73,25 | 70,61 | 71,37 | -1,25% | 276.054,00 |
| 07.07.2025 | 73,46 | 74,99 | 72,01 | 72,27 | -2,17% | 260.452,00 |
| 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 |