73,650$
-2,66%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,09 | 75,05 | 72,95 | 73,65 | -2,66% | 12.826,00 |
| 08.05.2025 | 79,28 | 80,25 | 74,78 | 75,66 | -6,59% | 582.152,00 |
| 07.05.2025 | 74,03 | 81,05 | 72,25 | 81,00 | 24,83% | 662.797,00 |
| 06.05.2025 | 65,06 | 66,12 | 64,37 | 64,89 | -0,52% | 188.349,00 |
| 05.05.2025 | 63,18 | 65,37 | 63,16 | 65,23 | 2,43% | 181.400,00 |
| 02.05.2025 | 62,40 | 64,50 | 62,19 | 63,68 | 2,54% | 190.040,00 |
| 01.05.2025 | 60,90 | 62,79 | 60,84 | 62,10 | 1,17% | 136.254,00 |
| 30.04.2025 | 59,80 | 61,72 | 59,46 | 61,38 | 1,17% | 143.269,00 |
| 29.04.2025 | 59,02 | 61,03 | 58,80 | 60,67 | 2,22% | 123.461,00 |
| 28.04.2025 | 60,09 | 60,09 | 58,65 | 59,35 | 0,07% | 77.120,00 |
| 25.04.2025 | 58,93 | 59,49 | 58,04 | 59,31 | 0,22% | 58.420,00 |
| 24.04.2025 | 58,72 | 59,54 | 58,11 | 59,18 | 0,22% | 119.394,00 |
| 23.04.2025 | 59,14 | 61,37 | 58,62 | 59,05 | 1,85% | 212.910,00 |
| 22.04.2025 | 57,01 | 58,67 | 57,01 | 57,98 | 2,51% | 198.110,00 |
| 21.04.2025 | 57,38 | 57,75 | 56,11 | 56,56 | -2,13% | 91.512,00 |
| 17.04.2025 | 57,54 | 58,00 | 57,02 | 57,79 | 0,87% | 113.731,00 |
| 16.04.2025 | 57,16 | 57,68 | 56,04 | 57,29 | -0,14% | 152.311,00 |
| 15.04.2025 | 57,14 | 57,64 | 56,48 | 57,37 | 0,81% | 192.218,00 |
| 14.04.2025 | 56,73 | 57,24 | 55,72 | 56,91 | 1,84% | 108.437,00 |
| 11.04.2025 | 56,39 | 56,67 | 55,21 | 55,88 | -1,10% | 93.340,00 |
| 10.04.2025 | 56,36 | 58,00 | 55,64 | 56,50 | -2,35% | 168.193,00 |
| 09.04.2025 | 55,06 | 59,75 | 53,62 | 57,86 | 4,82% | 186.483,00 |
| 08.04.2025 | 56,60 | 57,30 | 54,45 | 55,20 | -0,14% | 186.561,00 |
| 07.04.2025 | 51,62 | 57,55 | 51,48 | 55,28 | 1,38% | 516.001,00 |
| 04.04.2025 | 56,10 | 57,54 | 54,47 | 54,53 | -6,08% | 620.914,00 |
| 03.04.2025 | 56,66 | 60,63 | 56,03 | 58,06 | -3,44% | 235.073,00 |
| 02.04.2025 | 59,56 | 60,34 | 58,70 | 60,13 | 0,50% | 146.019,00 |
| 01.04.2025 | 59,03 | 60,56 | 58,79 | 59,83 | 0,66% | 109.645,00 |
| 31.03.2025 | 57,73 | 60,19 | 57,71 | 59,44 | 1,05% | 224.966,00 |
| 28.03.2025 | 59,08 | 59,52 | 58,62 | 58,82 | -0,27% | 220.214,00 |
| 27.03.2025 | 58,94 | 60,20 | 58,94 | 58,98 | -0,24% | 83.175,00 |
| 26.03.2025 | 58,66 | 59,30 | 58,63 | 59,12 | 0,39% | 117.948,00 |
| 25.03.2025 | 59,05 | 59,65 | 58,60 | 58,89 | -0,25% | 118.827,00 |
| 24.03.2025 | 58,67 | 60,33 | 58,20 | 59,04 | 2,41% | 125.026,00 |
| 21.03.2025 | 57,36 | 57,99 | 56,45 | 57,65 | -0,28% | 326.543,00 |
| 20.03.2025 | 57,62 | 58,85 | 57,35 | 57,81 | 0,16% | 166.165,00 |
| 19.03.2025 | 56,93 | 58,60 | 56,63 | 57,72 | 0,72% | 169.643,00 |
| 18.03.2025 | 57,75 | 59,06 | 57,18 | 57,31 | -1,09% | 147.198,00 |
| 17.03.2025 | 57,15 | 59,40 | 57,15 | 57,94 | -0,43% | 198.432,00 |
| 14.03.2025 | 57,31 | 58,55 | 56,90 | 58,19 | 2,20% | 215.894,00 |
| 13.03.2025 | 59,00 | 59,52 | 56,45 | 56,94 | -3,90% | 220.833,00 |
| 12.03.2025 | 59,70 | 61,30 | 58,28 | 59,25 | 0,30% | 146.675,00 |
| 11.03.2025 | 57,75 | 60,57 | 57,70 | 59,07 | 0,94% | 210.565,00 |
| 10.03.2025 | 61,74 | 61,74 | 57,08 | 58,52 | -4,50% | 351.293,00 |
| 07.03.2025 | 61,33 | 63,06 | 59,19 | 61,28 | -0,45% | 435.579,00 |
| 06.03.2025 | 66,00 | 70,40 | 61,43 | 61,56 | -8,15% | 584.097,00 |
| 05.03.2025 | 66,71 | 67,48 | 65,76 | 67,02 | 0,04% | 313.710,00 |
| 04.03.2025 | 69,72 | 70,11 | 66,58 | 66,99 | -4,76% | 247.656,00 |
| 03.03.2025 | 70,85 | 72,54 | 69,50 | 70,34 | 0,06% | 260.041,00 |
| 28.02.2025 | 69,30 | 70,32 | 68,62 | 70,30 | 1,88% | 194.535,00 |
| 27.02.2025 | 69,15 | 69,75 | 67,60 | 69,00 | 0,12% | 181.787,00 |
| 26.02.2025 | 68,07 | 70,22 | 68,07 | 68,92 | 0,57% | 187.378,00 |
| 25.02.2025 | 68,34 | 68,84 | 67,48 | 68,53 | 0,23% | 170.839,00 |
| 24.02.2025 | 68,18 | 69,67 | 67,46 | 68,37 | 0,68% | 160.685,00 |
| 21.02.2025 | 69,74 | 69,88 | 67,46 | 67,91 | -1,81% | 213.971,00 |
| 20.02.2025 | 68,41 | 69,99 | 67,48 | 69,16 | -0,33% | 257.819,00 |
| 19.02.2025 | 70,33 | 70,34 | 68,05 | 69,39 | -1,32% | 126.548,00 |
| 18.02.2025 | 69,35 | 70,99 | 68,74 | 70,32 | 0,99% | 137.407,00 |
| 14.02.2025 | 70,33 | 70,55 | 68,65 | 69,63 | -1,00% | 126.087,00 |
| 13.02.2025 | 69,94 | 70,57 | 68,61 | 70,33 | 0,83% | 148.529,00 |
| 12.02.2025 | 67,61 | 70,52 | 66,93 | 69,75 | 3,03% | 183.692,00 |
| 11.02.2025 | 68,37 | 69,14 | 67,30 | 67,70 | -0,98% | 237.024,00 |
| 10.02.2025 | 66,22 | 70,45 | 65,00 | 68,37 | 1,76% | 351.406,00 |
| 07.02.2025 | 68,42 | 69,69 | 67,18 | 67,19 | 0,04% | 412.720,00 |
| 06.02.2025 | 62,73 | 67,42 | 62,51 | 67,16 | 8,74% | 324.145,00 |
| 05.02.2025 | 62,83 | 62,92 | 61,46 | 61,76 | -1,03% | 179.972,00 |
| 04.02.2025 | 61,91 | 62,66 | 60,42 | 62,40 | 0,66% | 139.443,00 |
| 03.02.2025 | 62,71 | 62,81 | 61,02 | 61,99 | -2,75% | 181.763,00 |
| 31.01.2025 | 62,68 | 64,00 | 62,22 | 63,74 | 1,17% | 285.005,00 |
| 30.01.2025 | 60,84 | 63,65 | 60,15 | 63,00 | 5,25% | 258.339,00 |
| 29.01.2025 | 59,31 | 60,69 | 59,20 | 59,86 | -0,50% | 160.230,00 |
| 28.01.2025 | 59,88 | 61,04 | 59,16 | 60,16 | -0,48% | 108.760,00 |
| 27.01.2025 | 57,46 | 61,16 | 57,00 | 60,45 | 5,20% | 217.312,00 |
| 24.01.2025 | 56,49 | 57,74 | 55,79 | 57,46 | 1,79% | 130.878,00 |
| 23.01.2025 | 57,17 | 57,17 | 55,72 | 56,45 | -1,07% | 168.232,00 |
| 22.01.2025 | 58,53 | 58,75 | 56,25 | 57,06 | -1,76% | 189.132,00 |
| 21.01.2025 | 57,91 | 59,17 | 57,91 | 58,08 | 0,87% | 166.953,00 |
| 17.01.2025 | 56,92 | 58,25 | 56,45 | 57,58 | 1,98% | 239.759,00 |
| 16.01.2025 | 56,21 | 57,34 | 56,12 | 56,46 | 0,09% | 95.717,00 |
| 15.01.2025 | 57,70 | 58,26 | 56,24 | 56,41 | 0,91% | 100.568,00 |
| 14.01.2025 | 56,73 | 57,54 | 55,83 | 55,90 | 0,34% | 143.484,00 |
| 13.01.2025 | 54,69 | 55,90 | 54,06 | 55,71 | 1,13% | 139.307,00 |
| 10.01.2025 | 55,33 | 55,59 | 54,18 | 55,09 | -2,29% | 236.073,00 |
| 08.01.2025 | 56,08 | 56,43 | 55,36 | 56,38 | 0,59% | 130.677,00 |
| 07.01.2025 | 56,87 | 57,13 | 54,77 | 56,05 | -2,03% | 383.224,00 |
| 06.01.2025 | 60,55 | 60,88 | 56,86 | 57,21 | -5,77% | 278.996,00 |
| 03.01.2025 | 61,29 | 61,61 | 60,33 | 60,71 | 0,10% | 115.508,00 |
| 02.01.2025 | 60,50 | 61,55 | 59,90 | 60,65 | 0,92% | 266.339,00 |
| 31.12.2024 | 60,09 | 60,75 | 59,96 | 60,10 | 0,43% | 227.260,00 |
| 30.12.2024 | 58,80 | 59,89 | 58,45 | 59,84 | 0,00% | 110.594,00 |
| 27.12.2024 | 59,17 | 60,25 | 58,84 | 59,84 | 0,30% | 150.686,00 |
| 26.12.2024 | 58,91 | 60,18 | 58,54 | 59,66 | 1,12% | 105.427,00 |
| 24.12.2024 | 58,28 | 59,01 | 58,07 | 59,00 | 1,53% | 62.813,00 |
| 23.12.2024 | 59,47 | 60,01 | 56,96 | 58,11 | -1,74% | 297.669,00 |
| 20.12.2024 | 57,84 | 59,79 | 57,18 | 59,14 | 0,72% | 299.183,00 |
| 19.12.2024 | 59,46 | 60,81 | 58,70 | 58,72 | -0,79% | 148.593,00 |
| 18.12.2024 | 60,74 | 61,01 | 58,72 | 59,19 | -2,31% | 231.455,00 |
| 17.12.2024 | 60,77 | 61,28 | 59,65 | 60,59 | -0,30% | 238.513,00 |
| 16.12.2024 | 60,37 | 61,52 | 60,13 | 60,77 | 0,41% | 243.499,00 |
| 13.12.2024 | 61,46 | 61,65 | 58,16 | 60,52 | -3,03% | 294.389,00 |