71,325€
-4,96%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -1,80% | - |
| 20.08.2026 | 75,05 | 75,05 | 75,05 | 75,05 | 1,35% | - |
| 19.08.2026 | 74,05 | 74,05 | 74,05 | 74,05 | 1,37% | - |
| 18.08.2026 | 73,05 | 73,05 | 73,05 | 73,05 | -2,34% | - |
| 17.08.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,67% | - |
| 14.08.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,13% | - |
| 13.08.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -1,85% | - |
| 12.08.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -1,37% | - |
| 11.08.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 2,95% | - |
| 10.08.2026 | 74,65 | 74,65 | 74,65 | 74,65 | 2,12% | - |
| 07.08.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 1,32% | - |
| 06.08.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 1,26% | - |
| 05.08.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 2,89% | - |
| 04.08.2026 | 69,25 | 69,25 | 69,25 | 69,25 | 7,20% | - |
| 03.08.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -1,97% | - |
| 31.07.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -0,60% | - |
| 30.07.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -5,56% | - |
| 29.07.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 2,18% | - |
| 28.07.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 2,92% | - |
| 27.07.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 4,62% | - |
| 24.07.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -6,11% | - |
| 23.07.2026 | 68,00 | 68,00 | 67,95 | 67,95 | -1,81% | - |
| 22.07.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -2,88% | - |
| 21.07.2026 | 70,35 | 71,25 | 70,35 | 71,25 | -0,77% | 49,00 |
| 20.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,07% | - |
| 17.07.2026 | 71,85 | 71,85 | 71,85 | 71,85 | 3,75% | - |
| 16.07.2026 | 69,25 | 69,25 | 69,25 | 69,25 | -0,36% | - |
| 15.07.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -1,35% | - |
| 14.07.2026 | 70,45 | 70,45 | 70,45 | 70,45 | -7,36% | - |
| 13.07.2026 | 76,05 | 76,05 | 76,05 | 76,05 | -0,46% | - |
| 10.07.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -0,26% | - |
| 09.07.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,79% | - |
| 08.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 2,29% | - |
| 07.07.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,54% | - |
| 06.07.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,07% | - |
| 03.07.2026 | 74,65 | 74,65 | 74,65 | 74,65 | -2,03% | - |
| 02.07.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 3,53% | - |
| 01.07.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,27% | - |
| 30.06.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -3,09% | - |
| 29.06.2026 | 76,15 | 76,15 | 76,15 | 76,15 | 4,32% | - |
| 26.06.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -1,35% | - |
| 25.06.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 5,34% | - |
| 24.06.2026 | 69,95 | 70,25 | 69,95 | 70,25 | 7,50% | 45,00 |
| 23.06.2026 | 65,35 | 65,35 | 65,35 | 65,35 | -7,89% | - |
| 22.06.2026 | 70,95 | 70,95 | 70,95 | 70,95 | -0,14% | - |
| 19.06.2026 | 71,05 | 71,05 | 71,05 | 71,05 | 3,27% | - |
| 18.06.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -3,91% | - |
| 17.06.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 1,78% | - |
| 16.06.2026 | 70,35 | 70,35 | 70,35 | 70,35 | -1,26% | - |
| 15.06.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 4,09% | - |
| 12.06.2026 | 68,45 | 68,45 | 68,45 | 68,45 | 0,59% | - |
| 11.06.2026 | 68,05 | 68,05 | 68,05 | 68,05 | -0,80% | - |
| 10.06.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -4,06% | - |
| 09.06.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,19% | - |
| 08.06.2026 | 73,10 | 73,10 | 73,10 | 73,10 | -5,19% | - |
| 05.06.2026 | 73,75 | 77,10 | 73,75 | 77,10 | 6,13% | 20,00 |
| 04.06.2026 | 72,65 | 72,65 | 72,65 | 72,65 | 4,83% | - |
| 03.06.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,80% | - |
| 02.06.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -3,64% | - |
| 01.06.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -3,97% | - |
| 29.05.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -2,04% | - |
| 28.05.2026 | 75,85 | 75,85 | 75,85 | 75,85 | 0,93% | - |
| 27.05.2026 | 75,15 | 75,15 | 75,15 | 75,15 | -2,78% | - |
| 26.05.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 0,00% | - |
| 25.05.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 0,13% | - |
| 22.05.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 0,72% | - |
| 21.05.2026 | 76,65 | 76,65 | 76,65 | 76,65 | 1,93% | - |
| 20.05.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,60% | - |
| 19.05.2026 | 74,75 | 74,75 | 74,75 | 74,75 | 0,00% | - |
| 18.05.2026 | 74,75 | 74,75 | 74,75 | 74,75 | -2,10% | - |
| 15.05.2026 | 76,35 | 76,35 | 76,35 | 76,35 | 1,53% | - |
| 14.05.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -2,91% | - |
| 13.05.2026 | 77,45 | 77,45 | 77,45 | 77,45 | 0,52% | - |
| 12.05.2026 | 77,05 | 77,05 | 77,05 | 77,05 | -0,64% | - |
| 11.05.2026 | 77,55 | 77,55 | 77,55 | 77,55 | 3,13% | - |
| 08.05.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 10,18% | - |
| 07.05.2026 | 68,25 | 68,25 | 68,25 | 68,25 | 0,81% | - |
| 06.05.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -1,10% | - |
| 05.05.2026 | 68,45 | 68,45 | 68,45 | 68,45 | -0,58% | - |
| 04.05.2026 | 68,85 | 68,85 | 68,85 | 68,85 | 7,08% | - |
| 30.04.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,85% | - |
| 29.04.2026 | 64,85 | 64,85 | 64,85 | 64,85 | -2,85% | - |
| 28.04.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 2,46% | - |
| 27.04.2026 | 65,15 | 65,15 | 65,15 | 65,15 | 3,58% | - |
| 24.04.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 5,27% | - |
| 23.04.2026 | 59,75 | 59,75 | 59,75 | 59,75 | 0,67% | - |
| 22.04.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -15,58% | - |
| 21.04.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 4,69% | - |
| 20.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 1,67% | - |
| 17.04.2026 | 66,05 | 66,05 | 66,05 | 66,05 | -1,64% | - |
| 16.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | -0,67% | - |
| 15.04.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -2,24% | - |
| 14.04.2026 | 69,15 | 69,15 | 69,15 | 69,15 | -0,50% | - |
| 13.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,68% | - |
| 10.04.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 9,80% | - |
| 09.04.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 1,14% | - |
| 08.04.2026 | 61,55 | 61,55 | 61,55 | 61,55 | -2,84% | - |
| 07.04.2026 | 63,35 | 63,35 | 63,35 | 63,35 | 1,36% | - |
| 02.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -14,97% | - |
| 01.04.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -1,34% | - |