37,540$
-0,50%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,59 | 37,64 | 37,01 | 37,59 | -0,37% | 70.632,00 |
| 04.12.2025 | 37,48 | 37,86 | 37,35 | 37,73 | 0,45% | 104.739,00 |
| 03.12.2025 | 37,52 | 38,02 | 37,27 | 37,56 | 0,32% | 136.117,00 |
| 02.12.2025 | 37,81 | 37,81 | 37,21 | 37,44 | -0,77% | 80.860,00 |
| 01.12.2025 | 38,38 | 38,43 | 37,46 | 37,73 | -1,64% | 140.005,00 |
| 28.11.2025 | 39,05 | 39,05 | 37,94 | 38,36 | -0,90% | 68.447,00 |
| 26.11.2025 | 39,14 | 39,83 | 38,59 | 38,71 | -1,10% | 183.025,00 |
| 25.11.2025 | 38,05 | 39,33 | 38,00 | 39,14 | 3,44% | 134.253,00 |
| 24.11.2025 | 38,83 | 38,83 | 37,83 | 37,84 | -2,70% | 211.407,00 |
| 21.11.2025 | 39,51 | 40,06 | 38,56 | 38,89 | -0,84% | 202.095,00 |
| 20.11.2025 | 39,22 | 40,19 | 38,39 | 39,22 | -0,56% | 131.678,00 |
| 19.11.2025 | 39,72 | 40,22 | 39,41 | 39,44 | -1,28% | 116.773,00 |
| 18.11.2025 | 39,65 | 40,03 | 39,34 | 39,95 | 1,65% | 134.778,00 |
| 17.11.2025 | 39,53 | 40,12 | 39,30 | 39,30 | -0,18% | 127.520,00 |
| 14.11.2025 | 39,16 | 39,57 | 38,37 | 39,37 | 0,61% | 107.863,00 |
| 13.11.2025 | 39,11 | 39,58 | 39,02 | 39,13 | -0,46% | 155.203,00 |
| 12.11.2025 | 39,09 | 39,96 | 39,07 | 39,31 | 0,05% | 163.486,00 |
| 11.11.2025 | 38,14 | 39,47 | 38,14 | 39,29 | 3,02% | 146.216,00 |
| 10.11.2025 | 37,99 | 38,58 | 37,00 | 38,14 | 1,25% | 139.832,00 |
| 07.11.2025 | 37,23 | 37,76 | 36,72 | 37,67 | 2,14% | 144.120,00 |
| 06.11.2025 | 37,09 | 37,62 | 36,77 | 36,88 | -0,86% | 107.303,00 |
| 05.11.2025 | 37,42 | 37,91 | 36,94 | 37,20 | 0,16% | 186.153,00 |
| 04.11.2025 | 37,09 | 37,54 | 36,52 | 37,14 | 0,49% | 213.538,00 |
| 03.11.2025 | 34,53 | 37,00 | 34,53 | 36,96 | 4,73% | 313.035,00 |
| 31.10.2025 | 34,74 | 35,87 | 34,44 | 35,29 | 1,03% | 249.244,00 |
| 30.10.2025 | 35,70 | 35,84 | 34,80 | 34,93 | -2,18% | 193.239,00 |
| 29.10.2025 | 35,70 | 36,56 | 35,19 | 35,71 | -0,94% | 227.519,00 |
| 28.10.2025 | 35,16 | 36,50 | 34,74 | 36,05 | 1,89% | 283.282,00 |
| 27.10.2025 | 37,73 | 37,75 | 35,21 | 35,38 | -5,55% | 295.760,00 |
| 24.10.2025 | 39,89 | 39,95 | 37,31 | 37,46 | -5,43% | 390.504,00 |
| 23.10.2025 | 41,74 | 42,55 | 39,39 | 39,61 | -6,78% | 299.399,00 |
| 22.10.2025 | 41,75 | 42,81 | 41,66 | 42,49 | 1,75% | 178.235,00 |
| 21.10.2025 | 42,83 | 42,94 | 41,73 | 41,76 | -2,16% | 151.854,00 |
| 20.10.2025 | 43,50 | 43,79 | 42,44 | 42,68 | -1,89% | 141.633,00 |
| 17.10.2025 | 43,75 | 44,27 | 43,21 | 43,50 | -0,41% | 192.270,00 |
| 16.10.2025 | 43,24 | 44,24 | 43,24 | 43,68 | 1,02% | 245.915,00 |
| 15.10.2025 | 42,86 | 43,27 | 42,54 | 43,24 | 1,74% | 113.300,00 |
| 14.10.2025 | 41,55 | 42,81 | 41,55 | 42,50 | 1,50% | 156.398,00 |
| 13.10.2025 | 42,79 | 43,03 | 41,82 | 41,87 | -2,47% | 161.479,00 |
| 10.10.2025 | 43,36 | 43,68 | 42,76 | 42,93 | -0,39% | 193.915,00 |
| 09.10.2025 | 43,14 | 43,14 | 42,01 | 43,10 | -0,09% | 131.471,00 |
| 08.10.2025 | 42,82 | 43,24 | 42,41 | 43,14 | 0,44% | 129.891,00 |
| 07.10.2025 | 43,25 | 43,42 | 42,92 | 42,95 | -0,90% | 151.999,00 |
| 06.10.2025 | 43,39 | 43,97 | 43,09 | 43,34 | -0,71% | 147.775,00 |
| 03.10.2025 | 43,08 | 43,83 | 43,08 | 43,65 | 1,68% | 24.017,00 |
| 02.10.2025 | 42,10 | 43,13 | 41,67 | 42,93 | 1,66% | 165.376,00 |
| 01.10.2025 | 41,80 | 42,30 | 41,27 | 42,23 | 0,74% | 191.593,00 |
| 30.09.2025 | 41,23 | 42,44 | 41,23 | 41,92 | 1,60% | 264.162,00 |
| 29.09.2025 | 41,04 | 41,28 | 40,68 | 41,26 | 0,34% | 196.540,00 |
| 26.09.2025 | 40,43 | 41,40 | 40,43 | 41,12 | 1,58% | 167.141,00 |
| 25.09.2025 | 41,08 | 41,40 | 40,27 | 40,48 | -1,32% | 121.932,00 |
| 24.09.2025 | 40,95 | 41,32 | 40,82 | 41,02 | 0,39% | 139.784,00 |
| 23.09.2025 | 40,87 | 41,10 | 40,52 | 40,86 | 0,34% | 153.424,00 |
| 22.09.2025 | 39,97 | 40,72 | 39,97 | 40,72 | 0,62% | 211.011,00 |
| 19.09.2025 | 41,18 | 41,46 | 40,01 | 40,47 | -1,22% | 1.073.770,00 |
| 18.09.2025 | 41,13 | 42,10 | 40,66 | 40,97 | -1,51% | 236.061,00 |
| 17.09.2025 | 41,39 | 41,82 | 41,19 | 41,60 | 0,82% | 197.027,00 |
| 16.09.2025 | 40,93 | 41,94 | 40,55 | 41,26 | 0,63% | 272.766,00 |
| 15.09.2025 | 40,13 | 41,22 | 39,81 | 41,00 | 2,35% | 194.233,00 |
| 12.09.2025 | 39,69 | 40,19 | 39,33 | 40,06 | 0,35% | 145.259,00 |
| 11.09.2025 | 39,30 | 40,17 | 39,30 | 39,92 | 1,19% | 162.630,00 |
| 10.09.2025 | 40,79 | 41,04 | 39,23 | 39,45 | -4,25% | 285.000,00 |
| 09.09.2025 | 40,88 | 41,56 | 40,27 | 41,20 | 0,02% | 220.546,00 |
| 08.09.2025 | 40,82 | 41,50 | 40,64 | 41,19 | 0,91% | 185.048,00 |
| 05.09.2025 | 40,48 | 41,00 | 40,41 | 40,82 | 0,99% | 157.346,00 |
| 04.09.2025 | 40,93 | 41,27 | 40,31 | 40,42 | -0,66% | 118.920,00 |
| 03.09.2025 | 40,43 | 41,20 | 40,15 | 40,69 | 0,30% | 221.498,00 |
| 02.09.2025 | 40,25 | 40,97 | 40,14 | 40,57 | 0,90% | 152.687,00 |
| 29.08.2025 | 40,61 | 40,71 | 39,98 | 40,21 | -0,49% | 141.115,00 |
| 28.08.2025 | 40,47 | 40,88 | 40,03 | 40,41 | -0,96% | 134.291,00 |
| 27.08.2025 | 40,23 | 40,83 | 40,23 | 40,80 | 1,07% | 142.862,00 |
| 26.08.2025 | 40,11 | 40,49 | 39,94 | 40,37 | 0,60% | 151.649,00 |
| 25.08.2025 | 39,88 | 40,61 | 39,54 | 40,13 | 0,15% | 131.607,00 |
| 22.08.2025 | 39,60 | 40,27 | 39,56 | 40,07 | 1,99% | 139.032,00 |
| 21.08.2025 | 39,01 | 39,40 | 38,45 | 39,29 | 0,56% | 104.137,00 |
| 20.08.2025 | 39,40 | 39,66 | 39,06 | 39,07 | 0,08% | 157.309,00 |
| 19.08.2025 | 39,05 | 39,36 | 38,65 | 39,04 | 0,28% | 134.474,00 |
| 18.08.2025 | 38,83 | 39,04 | 38,47 | 38,93 | 0,70% | 120.823,00 |
| 15.08.2025 | 38,66 | 38,80 | 38,19 | 38,66 | -0,21% | 292.768,00 |
| 14.08.2025 | 39,14 | 39,41 | 38,69 | 38,74 | -2,15% | 163.144,00 |
| 13.08.2025 | 39,19 | 40,03 | 39,19 | 39,59 | 0,41% | 137.185,00 |
| 12.08.2025 | 38,40 | 39,63 | 38,40 | 39,43 | 2,76% | 167.860,00 |
| 11.08.2025 | 38,70 | 39,09 | 38,31 | 38,37 | -1,26% | 184.845,00 |
| 08.08.2025 | 39,07 | 39,35 | 38,55 | 38,86 | -0,18% | 118.967,00 |
| 07.08.2025 | 39,21 | 39,30 | 38,58 | 38,93 | -0,59% | 116.803,00 |
| 06.08.2025 | 38,70 | 39,41 | 38,20 | 39,16 | 1,42% | 173.779,00 |
| 05.08.2025 | 38,37 | 38,84 | 38,25 | 38,61 | 0,99% | 151.695,00 |
| 04.08.2025 | 37,62 | 38,26 | 37,62 | 38,23 | 1,81% | 115.369,00 |
| 01.08.2025 | 38,00 | 38,46 | 37,34 | 37,55 | -1,00% | 220.952,00 |
| 31.07.2025 | 38,60 | 38,99 | 37,81 | 37,93 | -2,27% | 246.816,00 |
| 30.07.2025 | 39,76 | 39,82 | 38,57 | 38,81 | -1,77% | 182.414,00 |
| 29.07.2025 | 39,48 | 40,10 | 39,29 | 39,51 | 0,71% | 219.461,00 |
| 28.07.2025 | 39,78 | 40,43 | 39,01 | 39,23 | -1,93% | 286.140,00 |
| 25.07.2025 | 39,97 | 40,18 | 37,50 | 40,00 | 0,33% | 186.972,00 |
| 24.07.2025 | 38,50 | 39,92 | 38,50 | 39,87 | 1,81% | 239.697,00 |
| 23.07.2025 | 38,79 | 39,52 | 38,35 | 39,16 | 1,32% | 273.651,00 |
| 22.07.2025 | 37,63 | 38,77 | 37,49 | 38,65 | 2,66% | 210.443,00 |
| 21.07.2025 | 37,55 | 38,09 | 37,38 | 37,65 | 0,91% | 168.654,00 |
| 18.07.2025 | 38,10 | 38,27 | 37,20 | 37,31 | -1,79% | 221.805,00 |
| 17.07.2025 | 36,46 | 38,07 | 36,10 | 37,99 | 4,77% | 344.959,00 |