55,640$
0,58%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 55,68 | 57,26 | 55,11 | 55,64 | 0,58% | 444.022,00 |
| 01.10.2026 | 58,92 | 59,67 | 54,69 | 55,32 | -5,76% | 637.607,00 |
| 30.09.2026 | 60,48 | 60,48 | 58,60 | 58,70 | -2,30% | 507.286,00 |
| 29.09.2026 | 60,23 | 60,99 | 59,86 | 60,08 | -0,50% | 378.847,00 |
| 28.09.2026 | 61,36 | 61,99 | 59,88 | 60,38 | -2,72% | 363.950,00 |
| 25.09.2026 | 59,68 | 62,66 | 59,00 | 62,07 | 3,24% | 549.160,00 |
| 24.09.2026 | 60,67 | 61,36 | 58,57 | 60,12 | -0,63% | 506.534,00 |
| 23.09.2026 | 59,84 | 61,73 | 58,63 | 60,50 | 0,36% | 680.929,00 |
| 22.09.2026 | 60,95 | 62,14 | 58,98 | 60,28 | -1,68% | 895.234,00 |
| 21.09.2026 | 65,25 | 65,25 | 58,65 | 61,31 | -10,02% | 1.151.937,00 |
| 18.09.2026 | 68,04 | 69,30 | 68,01 | 68,14 | -0,69% | 509.335,00 |
| 17.09.2026 | 71,51 | 71,65 | 68,12 | 68,61 | -2,15% | 251.922,00 |
| 16.09.2026 | 69,94 | 71,57 | 69,86 | 70,12 | 0,14% | 216.872,00 |
| 15.09.2026 | 71,53 | 72,35 | 69,81 | 70,02 | -2,98% | 250.403,00 |
| 14.09.2026 | 72,00 | 72,80 | 71,33 | 72,17 | 0,92% | 187.508,00 |
| 11.09.2026 | 73,09 | 73,32 | 71,46 | 71,51 | -0,61% | 173.609,00 |
| 10.09.2026 | 73,37 | 74,45 | 71,69 | 71,95 | -1,72% | 212.001,00 |
| 09.09.2026 | 73,15 | 74,60 | 72,17 | 73,21 | -1,74% | 226.492,00 |
| 08.09.2026 | 74,90 | 76,67 | 74,05 | 74,51 | -0,94% | 196.948,00 |
| 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% | 301.746,00 |
| 02.09.2026 | 77,96 | 78,50 | 75,29 | 76,84 | -1,13% | 337.711,00 |
| 01.09.2026 | 82,14 | 82,44 | 77,33 | 77,72 | -4,01% | 269.260,00 |
| 31.08.2026 | 82,55 | 84,48 | 80,06 | 80,97 | -3,53% | 317.427,00 |
| 28.08.2026 | 85,23 | 85,64 | 83,87 | 83,93 | -0,37% | 228.687,00 |
| 27.08.2026 | 86,65 | 87,45 | 83,71 | 84,24 | -4,34% | 242.170,00 |
| 26.08.2026 | 86,26 | 88,73 | 85,75 | 88,06 | 2,63% | 259.554,00 |
| 25.08.2026 | 83,97 | 86,66 | 83,32 | 85,80 | 2,80% | 177.856,00 |
| 24.08.2026 | 83,64 | 86,53 | 83,17 | 83,46 | 0,06% | 284.810,00 |
| 21.08.2026 | 86,83 | 87,23 | 83,23 | 83,41 | -3,84% | 363.505,00 |
| 20.08.2026 | 86,81 | 88,20 | 86,12 | 86,74 | -1,72% | 174.365,00 |
| 19.08.2026 | 86,79 | 89,38 | 86,76 | 88,26 | 2,03% | 150.373,00 |
| 18.08.2026 | 86,58 | 87,57 | 84,80 | 86,50 | 1,41% | 292.260,00 |
| 17.08.2026 | 86,97 | 87,29 | 84,79 | 85,30 | -2,34% | 166.023,00 |
| 14.08.2026 | 85,88 | 87,97 | 83,34 | 87,34 | 1,15% | 120.965,00 |
| 13.08.2026 | 87,48 | 88,41 | 85,89 | 86,35 | 0,05% | 216.516,00 |
| 12.08.2026 | 87,06 | 89,20 | 86,28 | 86,31 | -2,01% | 192.127,00 |
| 11.08.2026 | 89,52 | 91,94 | 87,19 | 88,08 | -1,45% | 218.001,00 |
| 10.08.2026 | 87,70 | 90,77 | 87,27 | 89,38 | 2,90% | 555.888,00 |
| 07.08.2026 | 85,97 | 87,77 | 84,99 | 86,86 | 2,20% | 394.260,00 |
| 06.08.2026 | 84,17 | 86,41 | 84,13 | 84,99 | 1,53% | 323.518,00 |
| 05.08.2026 | 83,10 | 86,04 | 80,90 | 83,71 | 1,49% | 487.280,00 |
| 04.08.2026 | 86,00 | 87,03 | 78,00 | 82,48 | 2,56% | 742.551,00 |
| 03.08.2026 | 75,35 | 80,95 | 75,35 | 80,42 | 7,79% | 660.090,00 |
| 31.07.2026 | 75,65 | 77,01 | 74,57 | 74,61 | -1,84% | 324.766,00 |
| 30.07.2026 | 76,02 | 76,77 | 73,50 | 76,01 | -0,55% | 353.908,00 |
| 29.07.2026 | 80,06 | 80,64 | 76,20 | 76,43 | -5,29% | 328.627,00 |
| 28.07.2026 | 80,61 | 81,27 | 78,02 | 80,70 | 2,61% | 418.046,00 |
| 27.07.2026 | 75,56 | 78,81 | 75,56 | 78,65 | 3,32% | 362.712,00 |
| 24.07.2026 | 74,52 | 77,25 | 74,52 | 76,12 | 4,13% | 357.618,00 |
| 23.07.2026 | 76,52 | 77,00 | 71,22 | 73,10 | -6,75% | 776.604,00 |
| 22.07.2026 | 81,29 | 82,92 | 76,22 | 78,39 | -1,47% | 573.376,00 |
| 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% | 167.074,00 |
| 17.07.2026 | 82,88 | 84,51 | 82,35 | 82,84 | -0,67% | 151.137,00 |
| 16.07.2026 | 80,43 | 84,42 | 79,92 | 83,40 | 4,35% | 229.442,00 |
| 15.07.2026 | 79,26 | 81,75 | 76,52 | 79,92 | -0,09% | 156.424,00 |
| 14.07.2026 | 82,13 | 82,75 | 79,24 | 79,99 | -1,15% | 372.971,00 |
| 13.07.2026 | 87,68 | 88,00 | 79,92 | 80,92 | -7,68% | 381.444,00 |
| 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% | 177.208,00 |
| 08.07.2026 | 87,12 | 90,05 | 86,87 | 88,04 | 0,49% | 300.154,00 |
| 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% | 347.816,00 |
| 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% | 387.377,00 |
| 30.06.2026 | 83,70 | 86,97 | 82,50 | 84,81 | 0,30% | 392.041,00 |
| 29.06.2026 | 87,10 | 87,19 | 83,07 | 84,56 | -2,83% | 253.361,00 |
| 26.06.2026 | 83,83 | 88,13 | 83,13 | 87,02 | 3,72% | 901.115,00 |
| 25.06.2026 | 83,47 | 86,53 | 83,47 | 83,90 | -0,99% | 400.143,00 |
| 24.06.2026 | 80,84 | 84,75 | 79,78 | 84,74 | 5,69% | 563.406,00 |
| 23.06.2026 | 76,09 | 81,12 | 75,03 | 80,18 | 6,27% | 674.767,00 |
| 22.06.2026 | 81,02 | 81,99 | 75,30 | 75,45 | -8,01% | 506.347,00 |
| 18.06.2026 | 79,76 | 82,18 | 78,49 | 82,02 | 3,09% | 721.680,00 |
| 17.06.2026 | 83,29 | 83,42 | 79,36 | 79,56 | -4,98% | 327.591,00 |
| 16.06.2026 | 82,77 | 84,56 | 81,00 | 83,73 | 2,05% | 798.240,00 |
| 15.06.2026 | 83,39 | 84,49 | 80,68 | 82,05 | -0,61% | 932.818,00 |
| 12.06.2026 | 81,38 | 83,77 | 80,56 | 82,55 | 2,00% | 663.814,00 |
| 11.06.2026 | 80,83 | 82,24 | 79,37 | 80,93 | 1,09% | 345.810,00 |
| 10.06.2026 | 81,91 | 82,80 | 79,15 | 80,06 | -1,29% | 476.205,00 |
| 09.06.2026 | 85,43 | 85,98 | 81,05 | 81,11 | -3,77% | 394.854,00 |
| 08.06.2026 | 86,96 | 87,72 | 83,87 | 84,29 | -2,61% | 368.033,00 |
| 05.06.2026 | 88,10 | 88,67 | 86,11 | 86,55 | -1,27% | 409.563,00 |
| 04.06.2026 | 86,61 | 88,25 | 84,57 | 87,66 | 1,65% | 447.833,00 |
| 03.06.2026 | 81,27 | 86,24 | 80,54 | 86,24 | 4,60% | 397.431,00 |
| 02.06.2026 | 80,92 | 82,78 | 80,75 | 82,45 | 0,46% | 209.517,00 |
| 01.06.2026 | 83,30 | 85,30 | 80,91 | 82,07 | -3,37% | 410.833,00 |
| 29.05.2026 | 87,31 | 88,79 | 84,76 | 84,93 | -3,87% | 289.240,00 |
| 28.05.2026 | 88,90 | 89,49 | 86,24 | 88,35 | -1,82% | 207.270,00 |
| 27.05.2026 | 90,09 | 90,77 | 88,76 | 89,99 | 0,76% | 294.932,00 |
| 26.05.2026 | 91,24 | 91,24 | 88,33 | 89,31 | -0,76% | 416.526,00 |
| 22.05.2026 | 91,51 | 91,76 | 89,13 | 89,99 | -1,67% | 265.982,00 |
| 21.05.2026 | 90,07 | 91,53 | 88,86 | 91,52 | 0,35% | 609.656,00 |
| 20.05.2026 | 89,12 | 92,57 | 88,04 | 91,20 | 2,20% | 663.670,00 |
| 19.05.2026 | 88,90 | 90,03 | 86,79 | 89,24 | 0,11% | 245.270,00 |
| 18.05.2026 | 89,70 | 92,13 | 88,23 | 89,14 | -0,47% | 310.126,00 |
| 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 |