80,392$
4,16%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 77,89 | 80,69 | 77,00 | 80,68 | 4,53% | 418.850,00 |
| 29.04.2026 | 77,00 | 77,82 | 75,47 | 77,18 | -0,31% | 420.008,00 |
| 28.04.2026 | 80,83 | 80,99 | 77,22 | 77,42 | -3,08% | 301.459,00 |
| 27.04.2026 | 78,19 | 80,85 | 77,45 | 79,88 | 2,06% | 337.341,00 |
| 24.04.2026 | 75,78 | 78,30 | 74,98 | 78,27 | 4,08% | 334.408,00 |
| 23.04.2026 | 72,00 | 76,48 | 70,79 | 75,20 | 4,58% | 463.796,00 |
| 22.04.2026 | 70,82 | 73,50 | 68,08 | 71,91 | 1,87% | 908.034,00 |
| 21.04.2026 | 83,81 | 83,81 | 70,42 | 70,59 | -16,50% | 1.083.693,00 |
| 20.04.2026 | 81,34 | 84,94 | 79,83 | 84,54 | 3,82% | 577.290,00 |
| 17.04.2026 | 80,28 | 81,45 | 79,36 | 81,43 | 2,62% | 392.267,00 |
| 16.04.2026 | 80,76 | 82,26 | 78,91 | 79,35 | -2,02% | 284.129,00 |
| 15.04.2026 | 81,08 | 82,80 | 80,33 | 80,99 | -0,64% | 289.952,00 |
| 14.04.2026 | 83,23 | 83,66 | 81,00 | 81,51 | -2,08% | 221.564,00 |
| 13.04.2026 | 82,57 | 83,66 | 81,42 | 83,24 | -0,38% | 304.316,00 |
| 10.04.2026 | 81,62 | 83,57 | 79,20 | 83,56 | 2,11% | 491.785,00 |
| 09.04.2026 | 72,87 | 82,19 | 72,87 | 81,83 | 10,15% | 770.680,00 |
| 08.04.2026 | 74,41 | 74,41 | 72,36 | 74,29 | 3,77% | 546.392,00 |
| 07.04.2026 | 73,62 | 74,33 | 71,31 | 71,59 | -4,15% | 685.225,00 |
| 06.04.2026 | 72,45 | 75,22 | 72,18 | 74,69 | 3,51% | 497.537,00 |
| 02.04.2026 | 72,12 | 74,78 | 70,54 | 72,16 | -2,81% | 613.812,00 |
| 01.04.2026 | 84,33 | 85,11 | 65,80 | 74,25 | -14,45% | 2.193.163,00 |
| 31.03.2026 | 87,40 | 88,32 | 86,07 | 86,79 | 0,66% | 284.255,00 |
| 30.03.2026 | 86,53 | 86,73 | 84,54 | 86,22 | 1,00% | 241.854,00 |
| 27.03.2026 | 86,99 | 86,99 | 84,00 | 85,37 | 0,96% | 218.826,00 |
| 26.03.2026 | 87,28 | 87,82 | 84,46 | 84,56 | -4,33% | 317.366,00 |
| 25.03.2026 | 89,21 | 92,77 | 88,05 | 88,39 | 1,80% | 363.905,00 |
| 24.03.2026 | 86,72 | 89,55 | 83,40 | 86,83 | -0,48% | 247.209,00 |
| 23.03.2026 | 85,08 | 88,37 | 84,85 | 87,25 | 2,76% | 571.706,00 |
| 20.03.2026 | 84,45 | 86,69 | 83,59 | 84,91 | -0,63% | 744.575,00 |
| 19.03.2026 | 88,05 | 88,48 | 83,18 | 85,45 | -3,71% | 515.528,00 |
| 18.03.2026 | 91,50 | 92,18 | 88,49 | 88,74 | -4,24% | 425.623,00 |
| 17.03.2026 | 92,56 | 93,82 | 91,59 | 92,67 | 0,27% | 394.019,00 |
| 16.03.2026 | 91,46 | 94,12 | 91,19 | 92,42 | 1,99% | 446.884,00 |
| 13.03.2026 | 89,51 | 91,85 | 88,47 | 90,62 | 1,87% | 366.659,00 |
| 12.03.2026 | 89,27 | 89,79 | 87,42 | 88,96 | -2,08% | 308.431,00 |
| 11.03.2026 | 91,85 | 91,85 | 88,28 | 90,85 | -0,50% | 371.306,00 |
| 10.03.2026 | 92,53 | 93,60 | 90,67 | 91,31 | -1,69% | 401.650,00 |
| 09.03.2026 | 89,35 | 93,26 | 85,40 | 92,88 | 1,33% | 586.011,00 |
| 06.03.2026 | 90,76 | 93,27 | 88,63 | 91,66 | -0,80% | 520.717,00 |
| 05.03.2026 | 95,33 | 96,85 | 91,74 | 92,40 | -5,31% | 704.607,00 |
| 04.03.2026 | 107,29 | 108,24 | 96,96 | 97,58 | -9,29% | 1.064.192,00 |
| 03.03.2026 | 105,92 | 110,32 | 104,00 | 107,57 | -0,87% | 789.923,00 |
| 02.03.2026 | 109,67 | 118,72 | 104,58 | 108,51 | -20,79% | 1.489.294,00 |
| 27.02.2026 | 140,76 | 142,80 | 136,60 | 136,99 | -3,43% | 415.726,00 |
| 26.02.2026 | 145,55 | 146,90 | 140,44 | 141,86 | -0,78% | 275.406,00 |
| 25.02.2026 | 136,75 | 143,98 | 134,80 | 142,98 | 4,43% | 418.082,00 |
| 24.02.2026 | 135,18 | 137,69 | 134,33 | 136,92 | 0,88% | 128.926,00 |
| 23.02.2026 | 135,56 | 137,99 | 133,89 | 135,73 | 0,15% | 223.776,00 |
| 20.02.2026 | 132,85 | 136,85 | 131,36 | 135,52 | 2,44% | 193.546,00 |
| 19.02.2026 | 130,33 | 134,95 | 129,89 | 132,29 | -0,24% | 300.871,00 |
| 18.02.2026 | 132,68 | 136,61 | 131,87 | 132,61 | -0,01% | 187.531,00 |
| 17.02.2026 | 131,33 | 133,26 | 129,47 | 132,62 | 0,65% | 216.498,00 |
| 13.02.2026 | 128,75 | 133,37 | 128,46 | 131,77 | 2,04% | 146.815,00 |
| 12.02.2026 | 129,00 | 131,77 | 127,76 | 129,13 | 0,93% | 173.497,00 |
| 11.02.2026 | 128,61 | 130,00 | 127,53 | 127,94 | 0,38% | 124.040,00 |
| 10.02.2026 | 125,74 | 127,66 | 123,75 | 127,46 | 0,68% | 174.395,00 |
| 09.02.2026 | 129,35 | 129,35 | 126,10 | 126,60 | -2,59% | 254.927,00 |
| 06.02.2026 | 126,50 | 130,69 | 126,50 | 129,97 | 3,77% | 289.724,00 |
| 05.02.2026 | 128,63 | 129,94 | 123,99 | 125,25 | -1,48% | 343.200,00 |
| 04.02.2026 | 128,07 | 129,35 | 123,98 | 127,13 | 0,36% | 475.499,00 |
| 03.02.2026 | 125,45 | 129,11 | 124,08 | 126,67 | 1,28% | 406.912,00 |
| 02.02.2026 | 122,33 | 125,91 | 120,94 | 125,07 | 3,24% | 304.445,00 |
| 30.01.2026 | 118,79 | 121,97 | 117,87 | 121,15 | -0,16% | 261.200,00 |
| 29.01.2026 | 123,57 | 124,50 | 119,04 | 121,34 | -2,53% | 247.568,00 |
| 28.01.2026 | 121,23 | 124,73 | 120,22 | 124,49 | 2,15% | 280.410,00 |
| 27.01.2026 | 120,89 | 122,36 | 120,21 | 121,87 | 1,28% | 183.250,00 |
| 26.01.2026 | 118,44 | 120,65 | 117,11 | 120,33 | 2,25% | 191.533,00 |
| 23.01.2026 | 117,69 | 118,26 | 116,11 | 117,68 | -0,43% | 184.070,00 |
| 22.01.2026 | 118,37 | 119,23 | 114,99 | 118,19 | 0,15% | 375.468,00 |
| 21.01.2026 | 117,45 | 118,13 | 114,31 | 118,01 | 0,42% | 217.345,00 |
| 20.01.2026 | 118,21 | 119,24 | 117,14 | 117,52 | -0,33% | 173.791,00 |
| 19.01.2026 | 117,80 | 117,90 | 117,72 | 117,90 | -0,88% | - |
| 16.01.2026 | 118,11 | 119,25 | 117,21 | 118,95 | 0,80% | 225.790,00 |
| 15.01.2026 | 114,92 | 118,62 | 112,94 | 118,01 | 2,31% | 396.047,00 |
| 14.01.2026 | 111,31 | 115,84 | 111,31 | 115,34 | 3,95% | 360.541,00 |
| 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% | 491.311,00 |
| 09.01.2026 | 104,53 | 110,63 | 103,32 | 109,97 | 6,90% | 648.091,00 |
| 08.01.2026 | 103,70 | 104,70 | 102,38 | 102,87 | -0,37% | 229.925,00 |
| 07.01.2026 | 103,09 | 104,56 | 101,57 | 103,25 | 0,04% | 234.322,00 |
| 06.01.2026 | 107,34 | 108,41 | 101,66 | 103,21 | -4,58% | 390.055,00 |
| 05.01.2026 | 110,00 | 110,88 | 105,95 | 108,16 | -1,89% | 363.288,00 |
| 02.01.2026 | 110,37 | 111,95 | 108,09 | 110,24 | 1,70% | 467.837,00 |
| 31.12.2025 | 107,89 | 109,08 | 107,51 | 108,40 | 0,36% | 171.044,00 |
| 30.12.2025 | 104,97 | 108,87 | 104,97 | 108,01 | 1,25% | 190.655,00 |
| 29.12.2025 | 106,64 | 106,87 | 104,12 | 106,68 | 0,34% | 159.248,00 |
| 26.12.2025 | 111,70 | 111,70 | 105,67 | 106,32 | -1,17% | 240.254,00 |
| 24.12.2025 | 107,55 | 109,75 | 106,69 | 107,58 | 0,54% | 289.470,00 |
| 23.12.2025 | 105,19 | 108,36 | 104,24 | 107,00 | 1,17% | 606.915,00 |
| 22.12.2025 | 109,03 | 110,00 | 104,42 | 105,76 | -3,17% | 423.649,00 |
| 19.12.2025 | 107,29 | 111,70 | 106,57 | 109,22 | 0,17% | 758.963,00 |
| 18.12.2025 | 109,80 | 110,00 | 108,34 | 109,03 | -0,10% | 275.412,00 |
| 17.12.2025 | 110,86 | 113,31 | 109,05 | 109,14 | -1,55% | 575.708,00 |
| 16.12.2025 | 110,36 | 110,99 | 108,22 | 110,86 | 1,14% | 376.051,00 |
| 15.12.2025 | 106,21 | 111,60 | 104,11 | 109,61 | 4,03% | 636.220,00 |
| 12.12.2025 | 104,94 | 105,51 | 102,00 | 105,36 | 0,68% | 262.573,00 |
| 11.12.2025 | 103,00 | 106,75 | 102,48 | 104,65 | 2,45% | 456.658,00 |
| 10.12.2025 | 103,00 | 104,26 | 102,12 | 102,15 | -0,40% | 344.308,00 |
| 09.12.2025 | 100,18 | 102,89 | 100,16 | 102,56 | 1,07% | 209.525,00 |
| 08.12.2025 | 100,73 | 103,10 | 99,80 | 101,47 | 0,62% | 394.022,00 |