97,197$
-0,78%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 100,99 | 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 |
| 25.08.2025 | 98,74 | 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 | 97,00 | 100,82 | 96,77 | 99,25 | 1,82% | 728.125,00 |
| 20.08.2025 | 96,91 | 98,00 | 96,26 | 97,48 | 0,32% | 315.964,00 |
| 19.08.2025 | 98,27 | 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 | 99,79 | 102,90 | 97,03 | 99,34 | -0,50% | 349.520,00 |
| 13.08.2025 | 99,64 | 101,00 | 96,81 | 99,84 | 0,87% | 564.561,00 |
| 12.08.2025 | 97,41 | 99,06 | 94,60 | 98,98 | 1,24% | 643.665,00 |
| 11.08.2025 | 97,22 | 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 | 92,21 | 94,20 | 89,65 | 94,14 | 1,58% | 455.436,00 |
| 06.08.2025 | 84,80 | 94,40 | 81,50 | 92,68 | 14,22% | 961.544,00 |
| 05.08.2025 | 82,02 | 82,49 | 79,28 | 81,14 | -0,79% | 630.143,00 |
| 04.08.2025 | 81,52 | 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 | 82,28 | 84,05 | 81,96 | 82,94 | 0,46% | 462.429,00 |
| 30.07.2025 | 80,39 | 82,61 | 79,70 | 82,56 | 3,61% | 460.876,00 |
| 29.07.2025 | 78,67 | 80,34 | 78,13 | 79,68 | 2,26% | 266.162,00 |
| 28.07.2025 | 78,24 | 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 | 79,39 | 79,45 | 77,37 | 77,99 | -2,16% | 392.612,00 |
| 23.07.2025 | 77,87 | 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 | 77,95 | 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 | 78,98 | 80,13 | 76,19 | 78,82 | -1,03% | 501.500,00 |
| 16.07.2025 | 79,42 | 80,43 | 77,61 | 79,64 | 1,59% | 567.703,00 |
| 15.07.2025 | 74,19 | 78,57 | 73,82 | 78,39 | 5,07% | 687.626,00 |
| 14.07.2025 | 72,66 | 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 | 71,59 | 73,22 | 70,90 | 72,67 | 0,22% | 179.349,00 |
| 09.07.2025 | 71,56 | 72,83 | 70,06 | 72,51 | 1,60% | 279.904,00 |
| 08.07.2025 | 72,46 | 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 | 72,86 | 73,50 | 70,75 | 72,64 | -0,22% | 392.522,00 |
| 01.07.2025 | 75,29 | 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 | 75,47 | 76,76 | 72,87 | 73,02 | -3,36% | 227.866,00 |