65,445$
-3,00%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 66,09 | 67,90 | 65,04 | 65,88 | -2,36% | 575.216,00 |
| 05.11.2026 | 71,17 | 71,52 | 66,30 | 67,47 | -4,16% | 258.188,00 |
| 04.11.2026 | 68,27 | 71,31 | 68,27 | 70,40 | 4,62% | 370.717,00 |
| 03.11.2026 | 65,84 | 67,97 | 65,05 | 67,29 | 1,22% | 274.938,00 |
| 02.11.2026 | 68,92 | 69,60 | 66,46 | 66,48 | -1,23% | 406.392,00 |
| 30.10.2026 | 69,00 | 69,43 | 66,58 | 67,31 | -2,18% | 420.992,00 |
| 29.10.2026 | 68,49 | 69,00 | 67,77 | 68,81 | 2,53% | 241.527,00 |
| 28.10.2026 | 67,14 | 68,48 | 66,57 | 67,11 | -0,34% | 270.181,00 |
| 27.10.2026 | 65,07 | 67,66 | 63,78 | 67,34 | 3,16% | 350.624,00 |
| 26.10.2026 | 63,90 | 65,40 | 62,55 | 65,28 | 2,02% | 268.950,00 |
| 23.10.2026 | 66,98 | 67,85 | 63,87 | 63,99 | -4,31% | 238.003,00 |
| 22.10.2026 | 64,40 | 69,19 | 64,40 | 66,87 | 3,50% | 338.868,00 |
| 21.10.2026 | 63,55 | 65,32 | 63,27 | 64,61 | 0,28% | 549.243,00 |
| 20.10.2026 | 62,59 | 66,30 | 62,59 | 64,43 | 4,61% | 441.575,00 |
| 19.10.2026 | 62,33 | 63,00 | 61,50 | 61,59 | -1,69% | 381.060,00 |
| 16.10.2026 | 60,42 | 63,75 | 60,42 | 62,65 | 3,88% | 495.314,00 |
| 15.10.2026 | 58,62 | 60,39 | 57,82 | 60,31 | 4,52% | 568.114,00 |
| 14.10.2026 | 54,83 | 57,80 | 54,17 | 57,70 | 4,43% | 400.579,00 |
| 13.10.2026 | 56,07 | 57,00 | 55,23 | 55,25 | -1,73% | 369.356,00 |
| 12.10.2026 | 58,00 | 58,00 | 56,14 | 56,22 | -2,02% | 251.075,00 |
| 09.10.2026 | 57,34 | 58,05 | 56,61 | 57,38 | 0,60% | 244.406,00 |
| 08.10.2026 | 58,00 | 58,00 | 56,18 | 57,04 | -0,58% | 546.190,00 |
| 07.10.2026 | 57,70 | 58,22 | 55,58 | 57,37 | -1,54% | 823.220,00 |
| 06.10.2026 | 58,05 | 59,29 | 57,60 | 58,27 | 1,15% | 251.125,00 |
| 05.10.2026 | 55,47 | 58,75 | 55,07 | 57,61 | 3,54% | 765.833,00 |
| 02.10.2026 | 55,68 | 57,26 | 55,11 | 55,64 | 0,58% | 444.031,00 |
| 01.10.2026 | 58,92 | 59,67 | 54,69 | 55,32 | -5,76% | 637.657,00 |
| 30.09.2026 | 60,48 | 60,48 | 58,60 | 58,70 | -2,30% | 516.931,00 |
| 29.09.2026 | 60,23 | 60,99 | 59,86 | 60,08 | -0,50% | 378.848,00 |
| 28.09.2026 | 61,36 | 61,99 | 59,88 | 60,38 | -2,72% | 364.263,00 |
| 25.09.2026 | 59,68 | 62,66 | 59,00 | 62,07 | 3,24% | 549.264,00 |
| 24.09.2026 | 60,67 | 61,36 | 58,57 | 60,12 | -0,63% | 506.598,00 |
| 23.09.2026 | 59,84 | 61,73 | 58,63 | 60,50 | 0,36% | 692.741,00 |
| 22.09.2026 | 60,95 | 62,14 | 58,98 | 60,28 | -1,68% | 895.473,00 |
| 21.09.2026 | 65,25 | 65,25 | 58,65 | 61,31 | -10,02% | 1.152.163,00 |
| 18.09.2026 | 68,04 | 69,30 | 68,01 | 68,14 | -0,69% | 509.337,00 |
| 17.09.2026 | 71,51 | 71,65 | 68,12 | 68,61 | -2,15% | 251.999,00 |
| 16.09.2026 | 69,94 | 71,57 | 69,86 | 70,12 | 0,14% | 216.998,00 |
| 15.09.2026 | 71,53 | 72,35 | 69,81 | 70,02 | -2,98% | 250.408,00 |
| 14.09.2026 | 72,00 | 72,80 | 71,33 | 72,17 | 0,92% | 187.511,00 |
| 11.09.2026 | 73,09 | 73,32 | 71,46 | 71,51 | -0,61% | 173.731,00 |
| 10.09.2026 | 73,37 | 74,45 | 71,69 | 71,95 | -1,72% | 212.132,00 |
| 09.09.2026 | 73,15 | 74,60 | 72,17 | 73,21 | -1,74% | 226.503,00 |
| 08.09.2026 | 74,90 | 76,67 | 74,05 | 74,51 | -0,94% | 197.128,00 |
| 04.09.2026 | 76,25 | 76,59 | 74,71 | 75,22 | -2,24% | 269.381,00 |
| 03.09.2026 | 77,51 | 77,56 | 74,73 | 76,94 | 0,13% | 357.709,00 |
| 02.09.2026 | 77,96 | 78,50 | 75,29 | 76,84 | -1,13% | 337.722,00 |
| 01.09.2026 | 82,14 | 82,44 | 77,33 | 77,72 | -4,01% | 270.037,00 |
| 31.08.2026 | 82,55 | 84,48 | 80,06 | 80,97 | -3,53% | 324.416,00 |
| 28.08.2026 | 85,23 | 85,64 | 83,87 | 83,93 | -0,37% | 228.695,00 |
| 27.08.2026 | 86,65 | 87,45 | 83,71 | 84,24 | -4,34% | 242.240,00 |
| 26.08.2026 | 86,26 | 88,73 | 85,75 | 88,06 | 2,63% | 259.556,00 |
| 25.08.2026 | 83,97 | 86,66 | 83,32 | 85,80 | 2,80% | 177.876,00 |
| 24.08.2026 | 83,64 | 86,53 | 83,17 | 83,46 | 0,06% | 292.301,00 |
| 21.08.2026 | 86,83 | 87,23 | 83,23 | 83,41 | -3,84% | 363.519,00 |
| 20.08.2026 | 86,81 | 88,20 | 86,12 | 86,74 | -1,72% | 174.366,00 |
| 19.08.2026 | 86,79 | 89,38 | 86,76 | 88,26 | 2,03% | 150.389,00 |
| 18.08.2026 | 86,58 | 87,57 | 84,79 | 86,50 | 1,41% | 292.261,00 |
| 17.08.2026 | 86,97 | 87,29 | 84,79 | 85,30 | -2,34% | 166.124,00 |
| 14.08.2026 | 85,88 | 87,97 | 83,34 | 87,34 | 1,15% | 120.970,00 |
| 13.08.2026 | 87,48 | 88,41 | 85,89 | 86,35 | 0,05% | 216.531,00 |
| 12.08.2026 | 87,06 | 89,20 | 86,28 | 86,31 | -2,01% | 198.719,00 |
| 11.08.2026 | 89,52 | 91,94 | 87,19 | 88,08 | -1,45% | 218.013,00 |
| 10.08.2026 | 87,70 | 90,77 | 87,27 | 89,38 | 2,90% | 555.897,00 |
| 07.08.2026 | 85,97 | 87,77 | 84,99 | 86,86 | 2,20% | 394.286,00 |
| 06.08.2026 | 84,17 | 86,41 | 84,13 | 84,99 | 1,53% | 323.519,00 |
| 05.08.2026 | 83,10 | 86,04 | 80,90 | 83,71 | 1,49% | 487.281,00 |
| 04.08.2026 | 86,00 | 87,03 | 78,00 | 82,48 | 2,56% | 762.834,00 |
| 03.08.2026 | 75,35 | 80,95 | 75,35 | 80,42 | 7,79% | 660.141,00 |
| 31.07.2026 | 75,65 | 77,01 | 74,57 | 74,61 | -1,84% | 324.821,00 |
| 30.07.2026 | 76,02 | 76,77 | 73,50 | 76,01 | -0,55% | 353.973,00 |
| 29.07.2026 | 80,06 | 80,64 | 76,20 | 76,43 | -5,29% | 328.680,00 |
| 28.07.2026 | 80,61 | 81,27 | 78,02 | 80,70 | 2,61% | 418.179,00 |
| 27.07.2026 | 75,56 | 78,81 | 75,56 | 78,65 | 3,32% | 362.715,00 |
| 24.07.2026 | 74,52 | 77,25 | 74,52 | 76,12 | 4,13% | 357.670,00 |
| 23.07.2026 | 76,52 | 77,00 | 71,22 | 73,10 | -6,75% | 776.732,00 |
| 22.07.2026 | 81,29 | 82,92 | 76,22 | 78,39 | -1,47% | 573.477,00 |
| 21.07.2026 | 80,70 | 82,98 | 78,82 | 79,56 | -1,31% | 305.100,00 |
| 20.07.2026 | 83,39 | 84,35 | 80,49 | 80,62 | -2,68% | 167.076,00 |
| 17.07.2026 | 82,88 | 84,51 | 82,35 | 82,84 | -0,67% | 151.337,00 |
| 16.07.2026 | 80,43 | 84,42 | 79,92 | 83,40 | 4,35% | 229.686,00 |
| 15.07.2026 | 79,26 | 81,75 | 76,52 | 79,92 | -0,09% | 156.444,00 |
| 14.07.2026 | 82,13 | 82,75 | 79,24 | 79,99 | -1,15% | 373.129,00 |
| 13.07.2026 | 87,68 | 88,00 | 79,92 | 80,92 | -7,68% | 381.481,00 |
| 10.07.2026 | 88,00 | 89,05 | 86,42 | 87,65 | -0,45% | 142.848,00 |
| 09.07.2026 | 87,80 | 89,12 | 87,00 | 88,05 | 0,01% | 177.209,00 |
| 08.07.2026 | 87,12 | 90,05 | 86,87 | 88,04 | 0,49% | 339.110,00 |
| 07.07.2026 | 87,03 | 88,58 | 85,77 | 87,61 | 2,42% | 151.764,00 |
| 06.07.2026 | 86,31 | 89,09 | 85,00 | 85,54 | -0,47% | 440.023,00 |
| 02.07.2026 | 88,68 | 89,52 | 84,41 | 85,94 | -1,64% | 457.431,00 |
| 01.07.2026 | 84,60 | 89,26 | 83,67 | 87,37 | 3,02% | 396.173,00 |
| 30.06.2026 | 83,70 | 86,97 | 82,50 | 84,81 | 0,30% | 392.240,00 |
| 29.06.2026 | 87,10 | 87,19 | 83,07 | 84,56 | -2,83% | 261.987,00 |
| 26.06.2026 | 83,83 | 88,13 | 83,13 | 87,02 | 3,72% | 916.236,00 |
| 25.06.2026 | 83,47 | 86,53 | 83,47 | 83,90 | -0,99% | 407.016,00 |
| 24.06.2026 | 80,84 | 84,75 | 79,78 | 84,74 | 5,69% | 585.110,00 |
| 23.06.2026 | 76,09 | 81,12 | 75,03 | 80,18 | 6,27% | 680.563,00 |
| 22.06.2026 | 81,02 | 81,99 | 75,30 | 75,45 | -7,83% | 506.580,00 |
| 19.06.2026 | 81,93 | 81,97 | 81,84 | 81,86 | -0,20% | - |
| 18.06.2026 | 79,76 | 82,18 | 78,49 | 82,02 | 3,09% | 721.680,00 |