33,470$
-0,48%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 33,61 | 33,77 | 33,02 | 33,42 | -0,62% | 2.863.422,00 |
| 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 | 35,20 | 35,40 | 34,46 | 34,64 | -1,45% | 135.684,00 |
| 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% | 160.928,00 |
| 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 |
| 21.05.2025 | 34,21 | 34,47 | 33,86 | 34,04 | -0,44% | 103.653,00 |
| 20.05.2025 | 33,98 | 34,20 | 33,73 | 34,19 | 1,12% | 109.701,00 |
| 19.05.2025 | 32,88 | 33,84 | 32,63 | 33,81 | 2,95% | 121.435,00 |
| 16.05.2025 | 32,68 | 33,07 | 32,35 | 32,84 | 1,11% | 137.663,00 |
| 15.05.2025 | 32,37 | 32,58 | 32,09 | 32,48 | 0,96% | 152.615,00 |
| 14.05.2025 | 32,10 | 32,32 | 31,64 | 32,17 | 0,22% | 145.320,00 |
| 13.05.2025 | 32,04 | 32,43 | 31,59 | 32,10 | -0,74% | 180.137,00 |
| 12.05.2025 | 33,05 | 33,05 | 32,15 | 32,34 | -1,52% | 148.470,00 |
| 09.05.2025 | 33,31 | 33,75 | 32,79 | 32,84 | -1,88% | 90.440,00 |
| 08.05.2025 | 33,03 | 33,56 | 32,76 | 33,47 | 1,36% | 174.502,00 |
| 07.05.2025 | 33,54 | 33,81 | 32,99 | 33,02 | -1,26% | 79.437,00 |
| 06.05.2025 | 34,27 | 34,28 | 33,28 | 33,44 | -1,65% | 156.989,00 |
| 05.05.2025 | 33,52 | 34,63 | 33,44 | 34,00 | 1,07% | 270.778,00 |
| 02.05.2025 | 32,76 | 33,67 | 32,53 | 33,64 | 3,13% | 174.986,00 |
| 01.05.2025 | 31,79 | 32,66 | 31,70 | 32,62 | 1,94% | 143.121,00 |
| 30.04.2025 | 31,71 | 32,01 | 31,26 | 32,00 | 0,95% | 138.624,00 |
| 29.04.2025 | 31,43 | 31,74 | 31,26 | 31,70 | 0,89% | 105.304,00 |
| 28.04.2025 | 31,56 | 31,60 | 31,17 | 31,42 | -0,91% | 133.176,00 |
| 25.04.2025 | 31,84 | 31,84 | 31,38 | 31,71 | -0,44% | 71.645,00 |
| 24.04.2025 | 32,15 | 32,69 | 31,76 | 31,85 | -2,09% | 91.065,00 |
| 23.04.2025 | 32,58 | 32,75 | 32,16 | 32,53 | 0,49% | 97.692,00 |
| 22.04.2025 | 31,96 | 32,70 | 31,88 | 32,37 | 1,22% | 104.566,00 |
| 21.04.2025 | 31,81 | 31,99 | 31,53 | 31,98 | 0,66% | 83.780,00 |
| 17.04.2025 | 31,05 | 31,86 | 31,05 | 31,77 | 2,19% | 107.317,00 |
| 16.04.2025 | 31,13 | 31,36 | 31,02 | 31,09 | -0,26% | 73.183,00 |
| 15.04.2025 | 31,70 | 31,70 | 31,08 | 31,17 | -0,76% | 71.309,00 |
| 14.04.2025 | 31,21 | 31,52 | 31,00 | 31,41 | 1,45% | 88.236,00 |
| 11.04.2025 | 30,48 | 31,18 | 30,48 | 30,96 | 1,24% | 65.946,00 |
| 10.04.2025 | 30,65 | 30,88 | 29,99 | 30,58 | 0,86% | 139.893,00 |
| 09.04.2025 | 29,18 | 30,67 | 29,13 | 30,32 | 2,09% | 107.518,00 |
| 08.04.2025 | 30,49 | 30,73 | 29,64 | 29,70 | -1,72% | 110.277,00 |
| 07.04.2025 | 30,19 | 30,75 | 29,50 | 30,22 | -1,21% | 179.516,00 |
| 04.04.2025 | 31,28 | 32,37 | 30,49 | 30,59 | -2,89% | 170.698,00 |
| 03.04.2025 | 31,58 | 31,96 | 31,28 | 31,50 | 0,67% | 110.287,00 |
| 02.04.2025 | 31,54 | 31,73 | 31,24 | 31,29 | -0,89% | 61.488,00 |
| 01.04.2025 | 31,21 | 31,63 | 31,21 | 31,57 | 0,29% | 62.560,00 |
| 31.03.2025 | 31,38 | 31,87 | 31,07 | 31,48 | 0,54% | 90.411,00 |
| 28.03.2025 | 32,04 | 32,32 | 31,06 | 31,31 | -1,97% | 88.366,00 |
| 27.03.2025 | 31,60 | 32,67 | 31,55 | 31,94 | 1,88% | 121.260,00 |
| 26.03.2025 | 30,97 | 31,60 | 30,78 | 31,35 | 2,02% | 85.516,00 |
| 25.03.2025 | 31,02 | 31,16 | 30,70 | 30,73 | -1,09% | 68.333,00 |
| 24.03.2025 | 31,30 | 31,33 | 30,93 | 31,07 | -0,67% | 65.006,00 |
| 21.03.2025 | 31,47 | 31,50 | 31,00 | 31,28 | -0,57% | 160.360,00 |
| 20.03.2025 | 31,32 | 31,53 | 31,22 | 31,46 | 0,38% | 82.400,00 |
| 19.03.2025 | 31,35 | 31,51 | 31,10 | 31,34 | 0,06% | 85.101,00 |
| 18.03.2025 | 31,90 | 31,90 | 31,24 | 31,32 | -0,98% | 59.114,00 |
| 17.03.2025 | 31,73 | 31,96 | 31,51 | 31,63 | -0,35% | 73.998,00 |
| 14.03.2025 | 31,32 | 31,83 | 30,93 | 31,74 | 1,28% | 89.147,00 |
| 13.03.2025 | 31,22 | 31,66 | 31,05 | 31,34 | -0,29% | 76.490,00 |
| 12.03.2025 | 32,31 | 32,31 | 30,86 | 31,43 | -2,72% | 112.534,00 |
| 11.03.2025 | 32,67 | 32,93 | 32,17 | 32,31 | 0,00% | 106.429,00 |
| 11.03.2025 | 32,93 | 32,93 | 32,17 | 32,31 | -1,64% | 106.429,00 |
| 10.03.2025 | 32,77 | 33,22 | 32,30 | 32,85 | 0,86% | 155.212,00 |
| 07.03.2025 | 31,20 | 32,64 | 30,69 | 32,57 | 4,46% | 173.577,00 |
| 06.03.2025 | 31,22 | 31,46 | 31,00 | 31,18 | -0,22% | 159.098,00 |
| 05.03.2025 | 31,07 | 31,44 | 31,00 | 31,25 | 0,49% | 101.902,00 |
| 04.03.2025 | 30,67 | 31,48 | 30,63 | 31,10 | 0,79% | 138.530,00 |
| 03.03.2025 | 30,11 | 30,87 | 30,06 | 30,85 | 2,55% | 228.769,00 |
| 28.02.2025 | 30,27 | 30,27 | 29,78 | 30,09 | 0,19% | 140.999,00 |
| 27.02.2025 | 29,61 | 30,21 | 29,61 | 30,03 | 0,75% | 119.498,00 |
| 26.02.2025 | 30,96 | 30,96 | 29,73 | 29,81 | -3,97% | 147.362,00 |
| 25.02.2025 | 30,50 | 31,32 | 30,12 | 31,04 | 2,50% | 167.379,00 |
| 24.02.2025 | 31,42 | 31,42 | 30,02 | 30,28 | -3,62% | 179.111,00 |
| 21.02.2025 | 30,56 | 31,59 | 30,35 | 31,42 | 3,35% | 170.476,00 |
| 20.02.2025 | 30,14 | 30,74 | 30,02 | 30,40 | 0,10% | 93.624,00 |
| 19.02.2025 | 30,24 | 30,51 | 30,10 | 30,37 | 0,42% | 80.882,00 |
| 18.02.2025 | 29,89 | 30,44 | 29,89 | 30,24 | 0,97% | 90.180,00 |
| 14.02.2025 | 30,36 | 30,89 | 29,67 | 29,95 | -0,93% | 92.735,00 |
| 13.02.2025 | 29,22 | 30,40 | 29,13 | 30,23 | 1,90% | 100.684,00 |
| 12.02.2025 | 30,17 | 30,21 | 29,41 | 29,67 | -2,49% | 158.166,00 |
| 11.02.2025 | 29,93 | 30,47 | 29,83 | 30,43 | 1,75% | 69.581,00 |
| 10.02.2025 | 29,73 | 30,11 | 29,67 | 29,90 | 0,59% | 120.228,00 |
| 07.02.2025 | 29,77 | 29,97 | 29,11 | 29,73 | 0,07% | 121.951,00 |
| 06.02.2025 | 30,08 | 30,08 | 28,67 | 29,71 | -0,42% | 194.737,00 |
| 05.02.2025 | 29,56 | 29,85 | 29,48 | 29,83 | 0,49% | 71.934,00 |