56,750€
-0,87%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 19.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 18.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 17.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 16.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
| 13.12.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 12.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 11.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 10.12.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 09.12.2024 | 60,50 | 60,50 | 58,00 | 58,00 | -3,33% | 32,00 |
| 06.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 05.12.2024 | 59,50 | 60,50 | 59,50 | 60,00 | 4,35% | 565,00 |
| 04.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 03.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 02.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 29.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 28.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 27.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 26.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 25.11.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 22.11.2024 | 58,50 | 60,00 | 58,50 | 60,00 | 2,56% | 20,00 |
| 21.11.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 20.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 19.11.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 1,75% | 2.850,00 |
| 18.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | - |
| 15.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 4,81% | - |
| 14.11.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 50,00 |
| 13.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 5,53% | - |
| 12.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 11.11.2024 | 47,80 | 49,00 | 47,80 | 49,00 | 7,46% | 33,00 |
| 08.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 07.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 06.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 6,45% | - |
| 05.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 04.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 01.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 31.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 30.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 29.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 28.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 25.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 24.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 23.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 5,10% | - |
| 22.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 21.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 18.10.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | 30,00 |
| 17.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 16.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 15.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 2,09% | 52,00 |
| 14.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 11.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 09.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 08.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 07.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 04.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 03.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 02.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 01.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 30.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 26.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 25.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 24.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 23.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 20.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 18.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 16.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 12.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 11.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 09.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 05.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 04.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.09.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 30.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 29.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 28.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 27.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 26.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 23.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 22.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 19.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 16.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 15.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 14.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 13.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 12.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 09.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 08.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 07.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 06.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |