42,310$
0,83%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,51 | 43,11 | 41,51 | 42,34 | 0,91% | 3,00 |
| 06.03.2026 | 40,91 | 42,17 | 40,69 | 41,96 | 1,38% | 153.870,00 |
| 05.03.2026 | 41,80 | 42,78 | 40,21 | 41,39 | -4,19% | 147.776,00 |
| 04.03.2026 | 42,32 | 43,61 | 42,07 | 43,20 | 5,79% | 160.052,00 |
| 03.03.2026 | 41,17 | 41,25 | 40,43 | 40,83 | -2,12% | 216.701,00 |
| 02.03.2026 | 41,04 | 42,41 | 40,93 | 41,72 | 1,75% | 255.055,00 |
| 27.02.2026 | 40,74 | 41,46 | 40,74 | 41,00 | 0,60% | 154.272,00 |
| 26.02.2026 | 40,86 | 41,14 | 40,40 | 40,76 | 0,31% | 103.698,00 |
| 25.02.2026 | 41,20 | 41,66 | 39,83 | 40,63 | -1,85% | 127.593,00 |
| 24.02.2026 | 41,17 | 41,47 | 40,71 | 41,40 | 1,26% | 98.051,00 |
| 23.02.2026 | 40,13 | 41,15 | 39,80 | 40,88 | 1,45% | 95.541,00 |
| 20.02.2026 | 40,15 | 40,66 | 39,84 | 40,30 | 0,56% | 184.891,00 |
| 19.02.2026 | 40,36 | 40,70 | 40,06 | 40,08 | -0,70% | 110.040,00 |
| 18.02.2026 | 40,59 | 40,59 | 39,73 | 40,36 | -1,02% | 112.847,00 |
| 17.02.2026 | 40,85 | 41,50 | 40,43 | 40,78 | 0,00% | 204.336,00 |
| 13.02.2026 | 40,00 | 41,12 | 39,31 | 40,78 | 1,99% | 124.460,00 |
| 12.02.2026 | 39,21 | 41,53 | 38,91 | 39,98 | 2,92% | 191.086,00 |
| 11.02.2026 | 38,35 | 39,34 | 38,05 | 38,84 | 0,91% | 126.043,00 |
| 10.02.2026 | 37,88 | 38,80 | 37,57 | 38,50 | 2,03% | 129.117,00 |
| 09.02.2026 | 37,96 | 37,97 | 36,98 | 37,73 | -1,09% | 116.941,00 |
| 06.02.2026 | 37,91 | 38,53 | 37,83 | 38,15 | 0,36% | 140.531,00 |
| 05.02.2026 | 38,07 | 38,55 | 37,81 | 38,01 | 0,75% | 155.131,00 |
| 04.02.2026 | 37,67 | 38,24 | 37,50 | 37,73 | 0,96% | 132.893,00 |
| 03.02.2026 | 37,41 | 38,03 | 37,13 | 37,37 | -0,44% | 114.447,00 |
| 02.02.2026 | 36,78 | 37,53 | 36,78 | 37,53 | 2,06% | 107.543,00 |
| 30.01.2026 | 35,98 | 36,83 | 35,96 | 36,78 | 2,19% | 142.558,00 |
| 29.01.2026 | 36,17 | 36,56 | 35,90 | 35,99 | -0,27% | 120.525,00 |
| 28.01.2026 | 36,04 | 36,38 | 35,78 | 36,09 | -0,83% | 81.975,00 |
| 27.01.2026 | 36,31 | 36,56 | 35,71 | 36,39 | 0,27% | 105.696,00 |
| 26.01.2026 | 36,55 | 37,10 | 36,26 | 36,29 | -0,45% | 122.331,00 |
| 23.01.2026 | 36,58 | 37,00 | 36,02 | 36,46 | -0,45% | 82.930,00 |
| 22.01.2026 | 36,56 | 36,98 | 36,23 | 36,62 | 0,27% | 106.419,00 |
| 21.01.2026 | 36,63 | 36,68 | 36,17 | 36,52 | -0,50% | 117.710,00 |
| 20.01.2026 | 36,17 | 37,02 | 36,10 | 36,71 | 1,18% | 94.213,00 |
| 16.01.2026 | 36,55 | 36,86 | 36,04 | 36,28 | -1,14% | 99.954,00 |
| 15.01.2026 | 36,42 | 36,98 | 36,33 | 36,70 | 0,16% | 107.197,00 |
| 14.01.2026 | 36,26 | 36,70 | 35,82 | 36,64 | 0,69% | 84.228,00 |
| 13.01.2026 | 35,89 | 36,66 | 35,49 | 36,39 | 1,11% | 94.000,00 |
| 12.01.2026 | 35,65 | 36,29 | 35,35 | 35,99 | 1,01% | 66.429,00 |
| 09.01.2026 | 35,65 | 35,84 | 35,38 | 35,63 | -0,35% | 71.070,00 |
| 08.01.2026 | 34,76 | 35,77 | 34,76 | 35,76 | 2,76% | 146.746,00 |
| 07.01.2026 | 35,09 | 35,09 | 34,24 | 34,80 | -0,55% | 115.447,00 |
| 06.01.2026 | 34,60 | 35,06 | 34,09 | 34,99 | 0,75% | 107.817,00 |
| 05.01.2026 | 34,44 | 35,20 | 33,91 | 34,73 | 1,02% | 144.209,00 |
| 02.01.2026 | 35,41 | 35,64 | 34,37 | 34,38 | -3,33% | 107.719,00 |
| 31.12.2025 | 35,71 | 35,81 | 35,17 | 35,56 | -0,52% | 122.778,00 |
| 30.12.2025 | 35,96 | 36,41 | 35,65 | 35,75 | -0,73% | 94.387,00 |
| 29.12.2025 | 36,41 | 36,53 | 35,65 | 36,01 | -1,01% | 99.800,00 |
| 26.12.2025 | 36,31 | 37,05 | 35,96 | 36,38 | 0,13% | 111.786,00 |
| 24.12.2025 | 36,46 | 36,47 | 36,09 | 36,33 | 0,19% | 64.748,00 |
| 23.12.2025 | 36,27 | 36,72 | 36,04 | 36,26 | -0,48% | 116.943,00 |
| 22.12.2025 | 36,52 | 36,91 | 36,05 | 36,44 | -0,56% | 128.010,00 |
| 19.12.2025 | 36,67 | 36,90 | 36,25 | 36,64 | -0,21% | 379.660,00 |
| 18.12.2025 | 36,69 | 37,33 | 36,67 | 36,72 | 0,00% | 30,00 |
| 17.12.2025 | 36,69 | 37,33 | 36,67 | 36,72 | 0,42% | 131.455,00 |
| 16.12.2025 | 36,92 | 37,22 | 36,50 | 36,56 | -0,45% | 104.999,00 |
| 15.12.2025 | 36,51 | 36,85 | 36,03 | 36,73 | -0,58% | 125.966,00 |
| 12.12.2025 | 36,68 | 37,39 | 36,68 | 36,94 | 0,00% | 624,00 |
| 11.12.2025 | 36,68 | 37,39 | 36,68 | 36,94 | 1,06% | 130.522,00 |
| 10.12.2025 | 36,04 | 36,89 | 36,04 | 36,55 | 1,29% | 141.245,00 |
| 09.12.2025 | 36,15 | 36,32 | 35,91 | 36,09 | -0,16% | 105.330,00 |
| 08.12.2025 | 36,44 | 36,61 | 35,85 | 36,15 | -0,96% | 115.037,00 |
| 05.12.2025 | 36,50 | 36,54 | 35,93 | 36,50 | -0,37% | 70.632,00 |
| 04.12.2025 | 36,47 | 36,76 | 36,26 | 36,63 | 0,45% | 104.739,00 |
| 03.12.2025 | 36,54 | 36,91 | 36,18 | 36,47 | 0,32% | 136.183,00 |
| 02.12.2025 | 36,67 | 36,71 | 36,12 | 36,35 | -0,77% | 80.860,00 |
| 01.12.2025 | 37,02 | 37,31 | 36,37 | 36,63 | -1,64% | 140.012,00 |
| 28.11.2025 | 37,91 | 37,91 | 36,83 | 37,24 | -0,90% | 68.447,00 |
| 26.11.2025 | 38,00 | 38,67 | 37,47 | 37,58 | -1,10% | 183.025,00 |
| 25.11.2025 | 36,94 | 38,18 | 36,89 | 38,00 | 3,44% | 134.253,00 |
| 24.11.2025 | 37,45 | 37,70 | 36,73 | 36,74 | -2,70% | 211.434,00 |
| 21.11.2025 | 38,36 | 38,89 | 37,44 | 37,76 | -0,84% | 202.095,00 |
| 20.11.2025 | 38,50 | 39,02 | 37,27 | 38,08 | -0,56% | 131.688,00 |
| 19.11.2025 | 38,56 | 39,05 | 38,26 | 38,29 | -1,28% | 116.773,00 |
| 18.11.2025 | 38,36 | 38,86 | 38,19 | 38,79 | 1,65% | 134.778,00 |
| 17.11.2025 | 38,26 | 38,95 | 38,16 | 38,16 | -0,18% | 127.974,00 |
| 14.11.2025 | 38,02 | 38,42 | 37,25 | 38,22 | 0,61% | 107.863,00 |
| 13.11.2025 | 38,20 | 38,43 | 37,88 | 37,99 | -0,41% | 155.225,00 |
| 11.11.2025 | 37,20 | 38,32 | 37,02 | 38,15 | 3,02% | 146.217,00 |
| 10.11.2025 | 36,71 | 37,46 | 35,92 | 37,03 | 1,25% | 139.832,00 |
| 07.11.2025 | 36,15 | 36,66 | 35,65 | 36,57 | 2,14% | 144.120,00 |
| 06.11.2025 | 35,94 | 36,52 | 35,70 | 35,81 | -0,86% | 107.412,00 |
| 05.11.2025 | 36,37 | 36,81 | 35,86 | 36,12 | 0,16% | 186.574,00 |
| 04.11.2025 | 35,83 | 36,45 | 35,46 | 36,06 | 0,49% | 213.642,00 |
| 03.11.2025 | 34,17 | 35,92 | 33,52 | 35,88 | 4,73% | 313.061,00 |
| 31.10.2025 | 33,73 | 34,83 | 33,43 | 34,26 | -1,18% | 249.244,00 |
| 30.10.2025 | 34,58 | 35,50 | 34,17 | 34,67 | 0,00% | 1.690,00 |
| 29.10.2025 | 34,58 | 35,50 | 34,17 | 34,67 | -0,94% | 227.692,00 |
| 28.10.2025 | 34,13 | 35,44 | 33,73 | 35,00 | 1,89% | 283.431,00 |
| 27.10.2025 | 36,63 | 36,65 | 34,18 | 34,35 | -5,55% | 296.133,00 |
| 24.10.2025 | 38,73 | 38,79 | 36,22 | 36,37 | -5,43% | 390.504,00 |
| 23.10.2025 | 40,69 | 41,31 | 38,24 | 38,46 | -6,78% | 299.528,00 |
| 22.10.2025 | 40,57 | 41,56 | 40,45 | 41,25 | 1,75% | 178.285,00 |
| 21.10.2025 | 41,61 | 41,69 | 40,51 | 40,54 | -2,16% | 152.204,00 |
| 20.10.2025 | 42,23 | 42,51 | 41,20 | 41,44 | -1,89% | 141.633,00 |
| 17.10.2025 | 42,48 | 42,98 | 41,95 | 42,23 | -0,41% | 192.270,00 |
| 16.10.2025 | 42,11 | 42,95 | 41,98 | 42,41 | 1,02% | 245.915,00 |
| 15.10.2025 | 41,30 | 42,01 | 41,30 | 41,98 | 1,74% | 113.454,00 |
| 14.10.2025 | 40,63 | 41,56 | 40,34 | 41,26 | -1,00% | 156.431,00 |
| 10.10.2025 | 42,10 | 42,41 | 41,51 | 41,68 | -0,39% | 193.915,00 |