43,240$
1,74%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,87 | 43,27 | 42,54 | 43,24 | 1,74% | 113.300,00 |
| 14.10.2025 | 41,55 | 42,81 | 41,55 | 42,50 | 1,50% | 156.398,00 |
| 13.10.2025 | 42,79 | 43,03 | 41,82 | 41,87 | -2,47% | 161.479,00 |
| 10.10.2025 | 43,51 | 43,68 | 42,76 | 42,93 | -0,39% | 193.915,00 |
| 09.10.2025 | 43,14 | 43,14 | 42,01 | 43,10 | -0,09% | 131.471,00 |
| 08.10.2025 | 42,82 | 43,24 | 42,41 | 43,14 | 0,44% | 129.891,00 |
| 07.10.2025 | 43,25 | 43,42 | 42,92 | 42,95 | -0,90% | 151.999,00 |
| 06.10.2025 | 43,39 | 43,97 | 43,09 | 43,34 | 0,96% | 147.775,00 |
| 02.10.2025 | 42,10 | 43,13 | 41,67 | 42,93 | 1,66% | 165.376,00 |
| 01.10.2025 | 41,80 | 42,30 | 41,27 | 42,23 | 0,74% | 191.593,00 |
| 30.09.2025 | 41,23 | 42,44 | 41,23 | 41,92 | 1,60% | 264.162,00 |
| 29.09.2025 | 41,04 | 41,28 | 40,68 | 41,26 | 0,34% | 196.540,00 |
| 26.09.2025 | 40,48 | 41,40 | 40,43 | 41,12 | 1,58% | 166.948,00 |
| 25.09.2025 | 41,08 | 41,40 | 40,27 | 40,48 | -1,32% | 121.932,00 |
| 24.09.2025 | 40,95 | 41,32 | 40,82 | 41,02 | 0,39% | 139.784,00 |
| 23.09.2025 | 40,87 | 41,10 | 40,52 | 40,86 | 0,34% | 153.424,00 |
| 22.09.2025 | 39,97 | 40,72 | 39,97 | 40,72 | 0,62% | 211.011,00 |
| 19.09.2025 | 41,07 | 41,46 | 40,01 | 40,47 | -1,22% | 1.034.520,00 |
| 18.09.2025 | 41,13 | 42,10 | 40,66 | 40,97 | -1,51% | 236.061,00 |
| 17.09.2025 | 41,39 | 41,82 | 41,19 | 41,60 | 0,82% | 197.027,00 |
| 16.09.2025 | 40,93 | 41,94 | 40,55 | 41,26 | 0,63% | 272.766,00 |
| 15.09.2025 | 40,13 | 41,22 | 39,81 | 41,00 | 2,35% | 194.013,00 |
| 12.09.2025 | 39,94 | 40,19 | 39,33 | 40,06 | 0,35% | 145.251,00 |
| 11.09.2025 | 39,34 | 40,17 | 39,30 | 39,92 | 1,19% | 162.396,00 |
| 10.09.2025 | 41,02 | 41,04 | 39,23 | 39,45 | -4,25% | 285.000,00 |
| 09.09.2025 | 40,78 | 41,56 | 40,27 | 41,20 | 0,02% | 220.520,00 |
| 08.09.2025 | 40,88 | 41,50 | 40,64 | 41,19 | 0,91% | 185.048,00 |
| 05.09.2025 | 40,69 | 41,00 | 40,41 | 40,82 | 0,99% | 157.117,00 |
| 04.09.2025 | 40,93 | 41,27 | 40,31 | 40,42 | -0,66% | 118.920,00 |
| 03.09.2025 | 40,43 | 41,20 | 40,15 | 40,69 | 0,30% | 221.498,00 |
| 02.09.2025 | 40,25 | 40,97 | 40,14 | 40,57 | 0,90% | 152.687,00 |
| 29.08.2025 | 40,61 | 40,71 | 39,98 | 40,21 | -0,49% | 141.115,00 |
| 28.08.2025 | 40,47 | 40,88 | 40,03 | 40,41 | -0,96% | 134.291,00 |
| 27.08.2025 | 40,23 | 40,83 | 40,23 | 40,80 | 1,07% | 142.862,00 |
| 26.08.2025 | 40,11 | 40,49 | 39,94 | 40,37 | 0,60% | 151.649,00 |
| 25.08.2025 | 39,88 | 40,61 | 39,54 | 40,13 | 0,15% | 131.607,00 |
| 22.08.2025 | 39,58 | 40,27 | 39,56 | 40,07 | 1,99% | 138.996,00 |
| 21.08.2025 | 39,01 | 39,40 | 38,45 | 39,29 | 0,56% | 104.137,00 |
| 20.08.2025 | 39,40 | 39,66 | 39,06 | 39,07 | 0,08% | 157.309,00 |
| 19.08.2025 | 39,05 | 39,36 | 38,65 | 39,04 | 0,28% | 134.474,00 |
| 18.08.2025 | 38,83 | 39,04 | 38,47 | 38,93 | 0,70% | 120.823,00 |
| 15.08.2025 | 38,48 | 38,80 | 38,19 | 38,66 | -0,21% | 292.768,00 |
| 14.08.2025 | 39,14 | 39,41 | 38,69 | 38,74 | -2,15% | 163.144,00 |
| 13.08.2025 | 39,19 | 40,03 | 39,19 | 39,59 | 0,41% | 137.185,00 |
| 12.08.2025 | 38,40 | 39,63 | 38,40 | 39,43 | 2,76% | 167.860,00 |
| 11.08.2025 | 38,70 | 39,09 | 38,31 | 38,37 | -1,26% | 184.845,00 |
| 08.08.2025 | 39,03 | 39,35 | 38,55 | 38,86 | -0,18% | 118.966,00 |
| 07.08.2025 | 39,21 | 39,30 | 38,58 | 38,93 | -0,59% | 116.803,00 |
| 06.08.2025 | 38,70 | 39,41 | 38,20 | 39,16 | 1,42% | 173.779,00 |
| 05.08.2025 | 38,37 | 38,84 | 38,25 | 38,61 | 0,99% | 151.695,00 |
| 04.08.2025 | 37,62 | 38,26 | 37,62 | 38,23 | 1,81% | 115.369,00 |
| 01.08.2025 | 38,46 | 38,46 | 37,34 | 37,55 | -1,00% | 220.952,00 |
| 31.07.2025 | 38,60 | 38,99 | 37,81 | 37,93 | -2,27% | 246.816,00 |
| 30.07.2025 | 39,76 | 39,82 | 38,57 | 38,81 | -1,77% | 182.414,00 |
| 29.07.2025 | 39,48 | 40,10 | 39,29 | 39,51 | 0,71% | 219.461,00 |
| 28.07.2025 | 39,78 | 40,43 | 39,02 | 39,23 | -1,93% | 286.140,00 |
| 25.07.2025 | 38,51 | 40,18 | 37,50 | 40,00 | 0,33% | 186.971,00 |
| 24.07.2025 | 38,50 | 39,92 | 38,50 | 39,87 | 1,81% | 239.697,00 |
| 23.07.2025 | 38,79 | 39,52 | 38,35 | 39,16 | 1,32% | 273.651,00 |
| 22.07.2025 | 37,63 | 38,77 | 37,49 | 38,65 | 2,66% | 210.443,00 |
| 21.07.2025 | 37,55 | 38,09 | 37,38 | 37,65 | 0,91% | 168.654,00 |
| 18.07.2025 | 38,12 | 38,27 | 37,20 | 37,31 | -1,79% | 221.784,00 |
| 17.07.2025 | 36,46 | 38,07 | 36,10 | 37,99 | 4,77% | 344.959,00 |
| 16.07.2025 | 34,90 | 36,28 | 34,90 | 36,26 | 4,23% | 215.462,00 |
| 15.07.2025 | 35,46 | 35,75 | 34,59 | 34,79 | -2,30% | 230.358,00 |
| 14.07.2025 | 34,81 | 35,66 | 34,73 | 35,61 | 2,42% | 289.818,00 |
| 11.07.2025 | 34,55 | 35,23 | 34,23 | 34,77 | 0,26% | 146.339,00 |
| 10.07.2025 | 33,88 | 34,99 | 33,82 | 34,68 | 1,85% | 172.538,00 |
| 09.07.2025 | 34,63 | 34,63 | 33,68 | 34,05 | -1,39% | 202.824,00 |
| 08.07.2025 | 35,68 | 35,68 | 34,30 | 34,53 | -3,30% | 219.911,00 |
| 07.07.2025 | 35,41 | 35,71 | 35,05 | 35,71 | 0,68% | 210.895,00 |
| 03.07.2025 | 35,26 | 35,47 | 34,66 | 35,47 | 0,54% | 130.946,00 |
| 02.07.2025 | 34,81 | 35,31 | 34,42 | 35,28 | 1,32% | 257.159,00 |
| 01.07.2025 | 33,45 | 35,12 | 33,39 | 34,82 | 4,10% | 251.579,00 |
| 30.06.2025 | 33,41 | 33,79 | 33,22 | 33,45 | 0,09% | 278.842,00 |
| 27.06.2025 | 33,73 | 33,77 | 33,02 | 33,42 | -0,62% | 2.393.633,00 |
| 26.06.2025 | 33,63 | 33,83 | 33,47 | 33,63 | 0,54% | 202.330,00 |
| 25.06.2025 | 34,44 | 34,44 | 33,41 | 33,45 | -2,71% | 167.874,00 |
| 24.06.2025 | 34,70 | 34,99 | 34,38 | 34,38 | -0,75% | 159.441,00 |
| 23.06.2025 | 33,81 | 34,73 | 33,81 | 34,64 | 1,73% | 178.832,00 |
| 20.06.2025 | 34,12 | 34,40 | 33,80 | 34,05 | 0,65% | 253.721,00 |
| 18.06.2025 | 33,66 | 34,14 | 33,41 | 33,83 | 0,45% | 188.549,00 |
| 17.06.2025 | 33,49 | 34,03 | 33,19 | 33,68 | 0,63% | 159.297,00 |
| 16.06.2025 | 33,41 | 33,89 | 33,41 | 33,47 | 0,51% | 149.482,00 |
| 13.06.2025 | 33,28 | 33,36 | 32,70 | 33,30 | 0,18% | 234.309,00 |
| 12.06.2025 | 33,57 | 33,58 | 32,92 | 33,24 | -1,04% | 212.886,00 |
| 11.06.2025 | 33,76 | 34,00 | 33,29 | 33,59 | -0,94% | 180.169,00 |
| 10.06.2025 | 34,97 | 35,14 | 33,88 | 33,91 | -2,86% | 167.356,00 |
| 09.06.2025 | 34,54 | 35,11 | 34,41 | 34,91 | 0,78% | 209.387,00 |
| 06.06.2025 | 35,40 | 35,40 | 34,46 | 34,64 | -1,45% | 135.679,00 |
| 05.06.2025 | 34,98 | 35,42 | 34,85 | 35,15 | 0,20% | 208.233,00 |
| 04.06.2025 | 35,66 | 35,82 | 35,02 | 35,08 | -1,27% | 131.172,00 |
| 03.06.2025 | 35,43 | 35,76 | 35,05 | 35,53 | 0,28% | 129.655,00 |
| 02.06.2025 | 35,60 | 36,06 | 35,39 | 35,43 | -0,62% | 133.500,00 |
| 30.05.2025 | 36,20 | 36,25 | 35,41 | 35,65 | -1,05% | 160.926,00 |
| 29.05.2025 | 35,56 | 36,21 | 35,56 | 36,03 | 1,38% | 144.488,00 |
| 28.05.2025 | 35,08 | 35,64 | 34,99 | 35,54 | 1,08% | 175.941,00 |
| 27.05.2025 | 34,37 | 35,42 | 34,16 | 35,16 | 3,84% | 283.542,00 |
| 23.05.2025 | 33,59 | 33,95 | 33,00 | 33,86 | 0,68% | 108.234,00 |
| 22.05.2025 | 34,07 | 34,07 | 33,62 | 33,63 | -1,20% | 142.238,00 |