37,100€
4,21%
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 | 36,50 | 37,00 | 36,20 | 36,90 | 3,65% | - |
| 14.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 13.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 10.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 09.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 08.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 06.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 03.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 02.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 01.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 30.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 26.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 25.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 24.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 22.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 19.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 18.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 17.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 16.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 15.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 12.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 11.09.2025 | 33,70 | 33,90 | 33,40 | 33,60 | -3,45% | - |
| 10.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 09.09.2025 | 34,90 | 35,40 | 34,60 | 35,20 | 2,92% | - |
| 05.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 04.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 03.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 01.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 28.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 26.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 25.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 21.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 15.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 158,00 |
| 12.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 11.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 07.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 06.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 05.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 04.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 01.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 31.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 30.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 29.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 28.07.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 2,98% | 149,00 |
| 25.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 24.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 23.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 22.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 21.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 18.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | - |
| 17.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 16.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 15.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 10.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 09.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 08.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 03.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 02.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 30.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 26.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 25.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 24.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 23.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 16.06.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,84% | 98,00 |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 10.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 09.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 06.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 05.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 04.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 03.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 02.06.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,00% | 3,00 |
| 30.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 29.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 28.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |