136,770$
-3,59%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 141,86 | 142,80 | 136,64 | 136,71 | -3,63% | 133.270,00 |
| 26.02.2026 | 145,55 | 146,90 | 140,44 | 141,86 | -0,78% | 275.406,00 |
| 25.02.2026 | 136,75 | 143,98 | 134,80 | 142,98 | 4,43% | 418.082,00 |
| 24.02.2026 | 135,18 | 137,69 | 134,33 | 136,92 | 0,88% | 128.926,00 |
| 23.02.2026 | 135,56 | 137,99 | 133,89 | 135,73 | 0,15% | 223.776,00 |
| 20.02.2026 | 132,85 | 136,85 | 131,36 | 135,52 | 2,44% | 193.546,00 |
| 19.02.2026 | 130,33 | 134,95 | 129,89 | 132,29 | -0,24% | 300.871,00 |
| 18.02.2026 | 132,68 | 136,61 | 131,87 | 132,61 | -0,01% | 187.531,00 |
| 17.02.2026 | 131,33 | 133,26 | 129,47 | 132,62 | 0,65% | 216.498,00 |
| 13.02.2026 | 128,75 | 133,37 | 128,46 | 131,77 | 2,04% | 146.815,00 |
| 12.02.2026 | 129,00 | 131,77 | 127,76 | 129,13 | 0,93% | 173.497,00 |
| 11.02.2026 | 128,61 | 130,00 | 127,53 | 127,94 | 0,38% | 124.040,00 |
| 10.02.2026 | 125,74 | 127,66 | 123,75 | 127,46 | 0,68% | 174.395,00 |
| 09.02.2026 | 129,35 | 129,35 | 126,10 | 126,60 | -2,59% | 254.927,00 |
| 06.02.2026 | 126,50 | 130,69 | 126,50 | 129,97 | 3,77% | 289.724,00 |
| 05.02.2026 | 128,63 | 129,94 | 123,99 | 125,25 | -1,48% | 343.200,00 |
| 04.02.2026 | 128,07 | 129,35 | 123,98 | 127,13 | 0,36% | 475.499,00 |
| 03.02.2026 | 125,45 | 129,11 | 124,08 | 126,67 | 1,28% | 406.912,00 |
| 02.02.2026 | 122,33 | 125,91 | 120,94 | 125,07 | 3,24% | 304.445,00 |
| 30.01.2026 | 118,79 | 121,97 | 117,87 | 121,15 | -0,16% | 261.200,00 |
| 29.01.2026 | 123,57 | 124,50 | 119,04 | 121,34 | -2,53% | 247.568,00 |
| 28.01.2026 | 121,23 | 124,73 | 120,22 | 124,49 | 2,15% | 280.410,00 |
| 27.01.2026 | 120,89 | 122,36 | 120,21 | 121,87 | 1,28% | 183.250,00 |
| 26.01.2026 | 118,44 | 120,65 | 117,11 | 120,33 | 2,25% | 191.533,00 |
| 23.01.2026 | 117,69 | 118,26 | 116,11 | 117,68 | -0,43% | 184.070,00 |
| 22.01.2026 | 118,37 | 119,23 | 114,99 | 118,19 | 0,15% | 375.468,00 |
| 21.01.2026 | 117,45 | 118,13 | 114,31 | 118,01 | 0,42% | 217.345,00 |
| 20.01.2026 | 118,21 | 119,24 | 117,14 | 117,52 | -1,20% | 173.791,00 |
| 16.01.2026 | 118,11 | 119,25 | 117,21 | 118,95 | 0,80% | 225.790,00 |
| 15.01.2026 | 114,92 | 118,62 | 112,94 | 118,01 | 2,31% | 396.047,00 |
| 14.01.2026 | 111,83 | 115,84 | 111,31 | 115,34 | 3,95% | 360.589,00 |
| 13.01.2026 | 109,41 | 111,23 | 108,31 | 110,96 | 0,95% | 391.718,00 |
| 12.01.2026 | 109,21 | 111,72 | 108,06 | 109,92 | -0,05% | 491.411,00 |
| 09.01.2026 | 103,47 | 110,63 | 103,32 | 109,97 | 6,90% | 648.259,00 |
| 08.01.2026 | 103,38 | 104,70 | 102,38 | 102,87 | -0,37% | 229.933,00 |
| 07.01.2026 | 103,03 | 104,56 | 101,57 | 103,25 | 0,04% | 234.323,00 |
| 06.01.2026 | 108,00 | 108,41 | 101,66 | 103,21 | -4,58% | 390.093,00 |
| 05.01.2026 | 110,00 | 110,88 | 105,95 | 108,16 | -1,89% | 376.772,00 |