118,850$
0,71%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 118,13 | 118,96 | 117,67 | 118,50 | 0,42% | - |
| 15.01.2026 | 112,94 | 118,62 | 112,94 | 118,01 | 2,31% | 396.047,00 |
| 14.01.2026 | 111,31 | 115,84 | 111,31 | 115,34 | 3,95% | 360.589,00 |
| 13.01.2026 | 109,31 | 111,23 | 108,31 | 110,96 | 0,95% | 391.718,00 |
| 12.01.2026 | 109,05 | 111,72 | 108,06 | 109,92 | -0,05% | 491.411,00 |
| 09.01.2026 | 103,47 | 110,63 | 103,32 | 109,97 | 6,90% | 648.259,00 |
| 08.01.2026 | 103,70 | 104,70 | 102,38 | 102,87 | -0,37% | 229.933,00 |
| 07.01.2026 | 103,09 | 104,56 | 101,57 | 103,25 | 0,04% | 234.323,00 |
| 06.01.2026 | 107,34 | 108,41 | 101,66 | 103,21 | -4,58% | 390.093,00 |
| 05.01.2026 | 110,00 | 110,88 | 105,95 | 108,16 | -1,89% | 376.772,00 |
| 02.01.2026 | 110,37 | 111,95 | 108,09 | 110,24 | 1,70% | 468.122,00 |
| 31.12.2025 | 107,89 | 109,08 | 107,51 | 108,40 | 0,36% | 171.044,00 |
| 30.12.2025 | 106,81 | 108,87 | 104,97 | 108,01 | 1,25% | 372.046,00 |
| 29.12.2025 | 106,31 | 106,87 | 104,12 | 106,68 | 0,34% | 201.157,00 |
| 26.12.2025 | 111,70 | 111,70 | 105,67 | 106,32 | -1,17% | 341.130,00 |
| 24.12.2025 | 107,55 | 109,75 | 106,69 | 107,58 | 0,54% | 289.470,00 |
| 23.12.2025 | 105,56 | 108,36 | 104,24 | 107,00 | 1,17% | 613.272,00 |
| 22.12.2025 | 109,03 | 110,00 | 104,42 | 105,76 | -3,17% | 460.651,00 |
| 19.12.2025 | 108,67 | 111,70 | 106,57 | 109,22 | 0,17% | 768.731,00 |
| 18.12.2025 | 109,80 | 110,00 | 108,34 | 109,03 | -0,10% | 275.421,00 |
| 17.12.2025 | 110,86 | 113,31 | 109,05 | 109,14 | -1,55% | 614.509,00 |
| 16.12.2025 | 110,36 | 110,99 | 108,22 | 110,86 | 1,14% | 599.941,00 |
| 15.12.2025 | 106,21 | 111,60 | 104,11 | 109,61 | 4,03% | 681.094,00 |
| 12.12.2025 | 105,39 | 105,51 | 102,00 | 105,36 | 0,68% | 328.414,00 |
| 11.12.2025 | 103,00 | 106,75 | 102,48 | 104,65 | 2,45% | 505.554,00 |
| 10.12.2025 | 103,00 | 104,26 | 102,12 | 102,15 | -0,40% | 391.525,00 |
| 09.12.2025 | 100,18 | 102,89 | 100,16 | 102,56 | 1,07% | 214.757,00 |
| 08.12.2025 | 100,73 | 103,10 | 99,80 | 101,47 | 0,62% | 433.301,00 |
| 05.12.2025 | 99,68 | 100,91 | 98,78 | 100,84 | 2,19% | 137.465,00 |
| 04.12.2025 | 96,66 | 99,40 | 96,15 | 98,68 | 1,14% | 183.717,00 |
| 03.12.2025 | 98,11 | 99,04 | 97,01 | 97,57 | -0,34% | 153.700,00 |
| 02.12.2025 | 99,12 | 99,18 | 97,20 | 97,90 | -1,19% | 181.621,00 |
| 01.12.2025 | 99,80 | 100,16 | 98,74 | 99,08 | -1,08% | 152.508,00 |
| 28.11.2025 | 101,49 | 101,58 | 99,27 | 100,16 | 0,60% | 82.623,00 |
| 26.11.2025 | 99,55 | 101,40 | 98,54 | 99,56 | 0,81% | 166.099,00 |
| 25.11.2025 | 99,47 | 100,38 | 96,81 | 98,76 | 1,98% | 346.494,00 |
| 24.11.2025 | 99,79 | 99,95 | 95,75 | 96,84 | -0,63% | 218.713,00 |
| 21.11.2025 | 98,89 | 99,99 | 96,74 | 97,45 | -0,49% | 460.763,00 |
| 20.11.2025 | 100,67 | 103,01 | 97,84 | 97,93 | -3,97% | 275.877,00 |
| 19.11.2025 | 100,53 | 103,00 | 100,36 | 101,98 | 0,47% | 229.368,00 |
| 18.11.2025 | 100,24 | 103,61 | 99,26 | 101,50 | 0,59% | 239.521,00 |
| 17.11.2025 | 101,03 | 102,23 | 100,05 | 100,90 | -0,32% | 224.319,00 |
| 14.11.2025 | 97,01 | 101,26 | 97,01 | 101,22 | 3,33% | 285.530,00 |
| 13.11.2025 | 97,22 | 100,99 | 97,22 | 97,96 | -2,25% | 256.588,00 |
| 12.11.2025 | 100,49 | 101,71 | 99,03 | 100,21 | -0,28% | 238.426,00 |
| 11.11.2025 | 101,84 | 102,26 | 99,30 | 100,49 | -1,13% | 280.472,00 |
| 10.11.2025 | 104,12 | 105,59 | 101,55 | 101,64 | -1,32% | 410.137,00 |
| 07.11.2025 | 100,99 | 103,12 | 99,93 | 103,00 | 2,80% | 557.173,00 |
| 06.11.2025 | 103,00 | 107,00 | 100,07 | 100,19 | -0,96% | 483.912,00 |
| 05.11.2025 | 110,33 | 110,55 | 94,50 | 101,16 | 6,28% | 1.459.277,00 |
| 04.11.2025 | 93,02 | 96,63 | 90,02 | 95,18 | 1,64% | 1.121.946,00 |
| 03.11.2025 | 88,93 | 95,66 | 88,88 | 93,64 | 4,16% | 719.092,00 |
| 31.10.2025 | 89,77 | 93,65 | 89,14 | 89,90 | -0,04% | 360.047,00 |
| 30.10.2025 | 88,28 | 90,00 | 86,95 | 89,94 | 2,02% | 380.915,00 |
| 29.10.2025 | 88,31 | 90,84 | 86,71 | 88,16 | -0,78% | 250.968,00 |
| 28.10.2025 | 88,00 | 89,68 | 87,06 | 88,85 | -0,02% | 202.776,00 |
| 27.10.2025 | 91,01 | 91,98 | 88,59 | 88,87 | -2,51% | 149.975,00 |
| 24.10.2025 | 88,10 | 91,79 | 87,92 | 91,16 | 3,90% | 201.273,00 |
| 23.10.2025 | 87,06 | 88,25 | 86,28 | 87,73 | 0,06% | 166.326,00 |
| 22.10.2025 | 86,18 | 88,00 | 85,80 | 87,68 | 2,71% | 384.788,00 |
| 21.10.2025 | 87,18 | 87,74 | 82,69 | 85,37 | -2,63% | 647.525,00 |
| 20.10.2025 | 91,54 | 93,57 | 87,46 | 87,68 | -3,66% | 326.594,00 |
| 17.10.2025 | 90,99 | 92,41 | 90,44 | 91,01 | 0,56% | - |
| 16.10.2025 | 91,11 | 92,57 | 89,61 | 90,51 | -1,11% | 281.541,00 |
| 15.10.2025 | 90,10 | 93,97 | 90,10 | 91,53 | 0,51% | 274.210,00 |
| 14.10.2025 | 89,27 | 91,72 | 89,27 | 91,07 | 1,47% | 301.210,00 |
| 13.10.2025 | 88,48 | 89,85 | 87,67 | 89,75 | 1,61% | 245.320,00 |
| 10.10.2025 | 86,19 | 94,17 | 85,20 | 88,33 | 2,07% | 610.656,00 |
| 09.10.2025 | 85,92 | 87,33 | 84,43 | 86,54 | 1,67% | 314.726,00 |
| 08.10.2025 | 90,26 | 91,18 | 83,16 | 85,12 | -5,04% | 563.206,00 |
| 07.10.2025 | 89,18 | 91,28 | 86,87 | 89,64 | 0,36% | 431.553,00 |
| 06.10.2025 | 87,91 | 89,49 | 86,20 | 89,32 | 1,03% | 539.549,00 |
| 03.10.2025 | 96,73 | 98,19 | 86,41 | 88,41 | -8,56% | 707.412,00 |
| 02.10.2025 | 96,90 | 99,65 | 95,24 | 96,69 | -0,74% | 286.192,00 |
| 01.10.2025 | 98,23 | 99,78 | 96,21 | 97,41 | -1,47% | 265.298,00 |
| 30.09.2025 | 97,04 | 99,40 | 97,04 | 98,86 | 2,19% | 238.998,00 |
| 29.09.2025 | 97,85 | 100,00 | 96,26 | 96,74 | -1,32% | 332.387,00 |
| 26.09.2025 | 98,55 | 98,55 | 96,00 | 98,03 | 0,01% | 276.477,00 |
| 25.09.2025 | 97,08 | 99,21 | 96,24 | 98,02 | 1,06% | 355.028,00 |
| 24.09.2025 | 102,91 | 102,92 | 94,83 | 96,99 | -5,79% | 546.393,00 |
| 23.09.2025 | 101,99 | 104,07 | 101,47 | 102,95 | 0,73% | 222.078,00 |
| 22.09.2025 | 102,01 | 104,28 | 100,72 | 102,20 | 0,00% | 313.884,00 |
| 19.09.2025 | 102,23 | 103,15 | 101,10 | 102,20 | 0,19% | 839.873,00 |
| 18.09.2025 | 101,54 | 103,87 | 101,47 | 102,01 | 0,05% | 238.222,00 |
| 17.09.2025 | 102,47 | 104,25 | 100,60 | 101,96 | -0,49% | 358.590,00 |
| 16.09.2025 | 102,24 | 103,30 | 100,47 | 102,46 | -0,46% | 252.264,00 |
| 15.09.2025 | 103,00 | 104,76 | 102,29 | 102,93 | 0,58% | 336.543,00 |
| 12.09.2025 | 100,59 | 102,77 | 100,39 | 102,34 | 1,65% | 307.715,00 |
| 11.09.2025 | 98,83 | 101,04 | 98,22 | 100,68 | 2,55% | 200.868,00 |
| 10.09.2025 | 99,47 | 100,00 | 97,48 | 98,18 | -1,34% | 168.300,00 |
| 09.09.2025 | 98,24 | 99,76 | 97,12 | 99,51 | 0,91% | 221.081,00 |
| 08.09.2025 | 101,56 | 101,95 | 98,36 | 98,61 | -2,27% | 209.553,00 |
| 05.09.2025 | 99,27 | 101,40 | 97,45 | 100,90 | 2,10% | 181.957,00 |
| 04.09.2025 | 97,63 | 98,98 | 97,07 | 98,82 | 1,89% | 285.705,00 |
| 03.09.2025 | 98,76 | 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 | 98,64 | 101,25 | 97,84 | 99,91 | 1,44% | 470.316,00 |
| 27.08.2025 | 98,10 | 98,74 | 97,07 | 98,49 | -0,46% | 309.749,00 |
| 26.08.2025 | 97,54 | 98,97 | 96,42 | 98,95 | 1,83% | 486.120,00 |