89,560$
-1,84%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 90,75 | 92,00 | 89,34 | 89,56 | -1,84% | 303.167,00 |
| 14.05.2026 | 89,55 | 92,51 | 88,81 | 91,24 | 1,60% | 308.950,00 |
| 13.05.2026 | 93,02 | 94,20 | 89,50 | 89,80 | -3,40% | 413.304,00 |
| 12.05.2026 | 92,70 | 94,82 | 90,63 | 92,96 | 0,27% | 394.628,00 |
| 11.05.2026 | 92,43 | 96,96 | 91,54 | 92,71 | -0,76% | 536.709,00 |
| 08.05.2026 | 92,82 | 98,86 | 89,49 | 93,42 | 3,55% | 897.545,00 |
| 07.05.2026 | 87,10 | 93,75 | 83,51 | 90,22 | 11,03% | 922.195,00 |
| 06.05.2026 | 81,99 | 84,01 | 81,10 | 81,26 | 0,38% | 358.163,00 |
| 05.05.2026 | 82,39 | 85,98 | 78,89 | 80,95 | -0,87% | 617.347,00 |
| 04.05.2026 | 81,86 | 84,00 | 80,00 | 81,66 | -1,14% | 559.109,00 |
| 01.05.2026 | 81,60 | 83,50 | 80,68 | 82,60 | 2,38% | 323.809,00 |
| 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% | 419.953,00 |
| 28.04.2026 | 80,83 | 80,99 | 77,22 | 77,42 | -3,08% | 289.842,00 |
| 27.04.2026 | 78,19 | 80,85 | 77,45 | 79,88 | 2,06% | 337.323,00 |
| 24.04.2026 | 75,78 | 78,30 | 74,98 | 78,27 | 4,08% | 316.476,00 |
| 23.04.2026 | 72,00 | 76,48 | 70,79 | 75,20 | 4,58% | 463.780,00 |
| 22.04.2026 | 70,82 | 73,50 | 68,08 | 71,91 | 1,87% | 907.865,00 |
| 21.04.2026 | 83,81 | 83,81 | 70,42 | 70,59 | -16,50% | 1.056.300,00 |
| 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% | 391.928,00 |
| 16.04.2026 | 80,76 | 82,26 | 78,91 | 79,35 | -2,02% | 284.123,00 |
| 15.04.2026 | 81,08 | 82,80 | 80,33 | 80,99 | -0,64% | 289.946,00 |
| 14.04.2026 | 83,23 | 83,66 | 81,00 | 81,51 | -2,08% | 220.964,00 |
| 13.04.2026 | 82,57 | 83,66 | 81,42 | 83,24 | -0,38% | 304.054,00 |
| 10.04.2026 | 81,62 | 83,57 | 79,20 | 83,56 | 2,11% | 491.308,00 |
| 09.04.2026 | 72,87 | 82,19 | 72,87 | 81,83 | 10,15% | 770.487,00 |
| 08.04.2026 | 74,41 | 74,41 | 72,36 | 74,29 | 3,77% | 546.376,00 |
| 07.04.2026 | 73,62 | 74,33 | 71,31 | 71,59 | -4,15% | 680.938,00 |
| 06.04.2026 | 72,45 | 75,22 | 72,18 | 74,69 | 3,51% | 497.501,00 |
| 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% | 2.192.397,00 |
| 31.03.2026 | 87,40 | 88,32 | 86,07 | 86,79 | 0,66% | 284.250,00 |
| 30.03.2026 | 86,53 | 86,73 | 84,54 | 86,22 | 1,00% | 241.829,00 |
| 27.03.2026 | 86,99 | 86,99 | 84,00 | 85,37 | 0,96% | 217.532,00 |
| 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% | 353.545,00 |
| 24.03.2026 | 86,72 | 89,55 | 83,40 | 86,83 | -0,48% | 247.198,00 |
| 23.03.2026 | 85,08 | 88,37 | 84,85 | 87,25 | 2,76% | 571.653,00 |
| 20.03.2026 | 84,45 | 86,69 | 83,59 | 84,91 | -0,63% | 734.111,00 |
| 19.03.2026 | 88,05 | 88,48 | 83,18 | 85,45 | -3,71% | 514.191,00 |
| 18.03.2026 | 91,50 | 92,18 | 88,49 | 88,74 | -4,24% | 425.562,00 |
| 17.03.2026 | 92,56 | 93,82 | 91,59 | 92,67 | 0,27% | 393.942,00 |
| 16.03.2026 | 91,46 | 94,12 | 91,19 | 92,42 | 1,99% | 446.830,00 |
| 13.03.2026 | 89,51 | 91,85 | 88,47 | 90,62 | 1,87% | 366.652,00 |
| 12.03.2026 | 89,27 | 89,79 | 87,42 | 88,96 | -2,08% | 308.407,00 |
| 11.03.2026 | 91,85 | 91,85 | 88,28 | 90,85 | -0,50% | 371.306,00 |
| 10.03.2026 | 91,50 | 93,60 | 90,67 | 91,31 | -1,69% | 401.650,00 |
| 09.03.2026 | 87,60 | 93,26 | 85,40 | 92,88 | 1,33% | 586.011,00 |
| 06.03.2026 | 90,88 | 93,27 | 88,63 | 91,66 | -0,80% | 520.717,00 |
| 05.03.2026 | 95,33 | 96,85 | 91,74 | 92,40 | -5,31% | 704.300,00 |
| 04.03.2026 | 107,04 | 108,24 | 96,96 | 97,58 | -9,29% | 1.064.192,00 |
| 03.03.2026 | 106,00 | 110,32 | 104,00 | 107,57 | -0,87% | 785.213,00 |
| 02.03.2026 | 109,67 | 118,72 | 104,58 | 108,51 | -20,79% | 1.482.271,00 |
| 27.02.2026 | 141,77 | 142,80 | 136,60 | 136,99 | -3,43% | 415.725,00 |
| 26.02.2026 | 145,46 | 146,90 | 140,44 | 141,86 | -0,78% | 275.406,00 |
| 25.02.2026 | 134,80 | 143,98 | 134,80 | 142,98 | 4,43% | 418.081,00 |
| 24.02.2026 | 135,72 | 137,69 | 134,33 | 136,92 | 0,88% | 128.925,00 |
| 23.02.2026 | 136,41 | 137,99 | 133,89 | 135,73 | 0,15% | 223.775,00 |
| 20.02.2026 | 131,36 | 136,85 | 131,36 | 135,52 | 2,44% | 193.532,00 |
| 19.02.2026 | 132,44 | 134,95 | 129,89 | 132,29 | -0,24% | 300.870,00 |
| 18.02.2026 | 132,65 | 136,61 | 131,87 | 132,61 | -0,01% | 187.531,00 |
| 17.02.2026 | 131,33 | 133,26 | 129,47 | 132,62 | 0,65% | 216.245,00 |
| 13.02.2026 | 128,75 | 133,37 | 128,46 | 131,77 | 2,04% | 146.815,00 |
| 12.02.2026 | 127,76 | 131,77 | 127,76 | 129,13 | 0,93% | 173.484,00 |
| 11.02.2026 | 129,64 | 130,00 | 127,53 | 127,94 | 0,38% | 124.033,00 |
| 10.02.2026 | 126,37 | 127,66 | 123,75 | 127,46 | 0,68% | 174.167,00 |
| 09.02.2026 | 129,35 | 129,35 | 126,10 | 126,60 | -2,59% | 252.544,00 |
| 06.02.2026 | 127,34 | 130,69 | 126,50 | 129,97 | 3,77% | 289.560,00 |
| 05.02.2026 | 126,84 | 129,94 | 123,99 | 125,25 | -1,48% | 343.106,00 |
| 04.02.2026 | 127,91 | 129,35 | 123,98 | 127,13 | 0,36% | 475.350,00 |
| 03.02.2026 | 126,52 | 129,11 | 124,08 | 126,67 | 1,28% | 334.947,00 |
| 02.02.2026 | 120,94 | 125,91 | 120,94 | 125,07 | 3,24% | 304.396,00 |
| 30.01.2026 | 118,79 | 121,97 | 117,87 | 121,15 | -0,16% | 261.175,00 |
| 29.01.2026 | 122,88 | 124,50 | 119,04 | 121,34 | -2,53% | 247.553,00 |
| 28.01.2026 | 121,46 | 124,73 | 120,22 | 124,49 | 2,15% | 280.400,00 |
| 27.01.2026 | 120,54 | 122,36 | 120,21 | 121,87 | 1,28% | 183.247,00 |
| 26.01.2026 | 117,66 | 120,65 | 117,11 | 120,33 | 1,81% | 191.533,00 |
| 22.01.2026 | 116,54 | 119,23 | 114,99 | 118,19 | 0,15% | 375.463,00 |
| 21.01.2026 | 116,13 | 118,13 | 114,31 | 118,01 | 0,42% | 217.344,00 |
| 20.01.2026 | 118,21 | 119,24 | 117,14 | 117,52 | -1,20% | 173.773,00 |
| 16.01.2026 | 118,11 | 119,25 | 117,21 | 118,95 | 0,80% | 225.790,00 |
| 15.01.2026 | 112,94 | 118,62 | 112,94 | 118,01 | 2,31% | 396.043,00 |
| 14.01.2026 | 111,31 | 115,84 | 111,31 | 115,34 | 3,95% | 360.541,00 |
| 13.01.2026 | 109,09 | 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 | 106,87 | 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 |