55,704$
-1,41%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |