84,390$
-1,24%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 84,45 | 86,19 | 83,91 | 84,39 | -1,24% | 28.347,00 |
| 19.03.2026 | 88,05 | 88,48 | 83,18 | 85,45 | -3,71% | 514.191,00 |
| 18.03.2026 | 91,50 | 92,18 | 88,49 | 88,74 | -4,24% | 425.562,00 |
| 17.03.2026 | 92,56 | 93,82 | 91,59 | 92,67 | 0,27% | 393.942,00 |
| 16.03.2026 | 91,46 | 94,12 | 91,19 | 92,42 | 1,99% | 446.885,00 |
| 13.03.2026 | 89,51 | 91,85 | 88,47 | 90,62 | 1,87% | 366.659,00 |
| 12.03.2026 | 89,27 | 89,79 | 87,42 | 88,96 | -2,08% | 308.431,00 |
| 11.03.2026 | 91,85 | 91,85 | 88,28 | 90,85 | -0,50% | 371.306,00 |
| 10.03.2026 | 92,53 | 93,60 | 90,67 | 91,31 | -1,69% | 401.650,00 |
| 09.03.2026 | 89,35 | 93,26 | 85,40 | 92,88 | 1,33% | 586.011,00 |
| 06.03.2026 | 90,76 | 93,27 | 88,63 | 91,66 | -0,80% | 520.717,00 |
| 05.03.2026 | 95,33 | 96,85 | 91,74 | 92,40 | -5,31% | 704.607,00 |
| 04.03.2026 | 107,29 | 108,24 | 96,96 | 97,58 | -9,29% | 1.064.192,00 |
| 03.03.2026 | 105,92 | 110,32 | 104,00 | 107,57 | -0,87% | 789.923,00 |
| 02.03.2026 | 109,67 | 118,72 | 104,58 | 108,51 | -20,79% | 1.489.294,00 |
| 27.02.2026 | 140,76 | 142,80 | 136,60 | 136,99 | -3,43% | 415.726,00 |
| 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 |
| 02.01.2026 | 110,37 | 111,95 | 108,09 | 110,24 | 1,70% | 468.122,00 |
| 31.12.2025 | 107,89 | 109,08 | 107,51 | 108,40 | 0,36% | 171.044,00 |
| 30.12.2025 | 106,81 | 108,87 | 104,97 | 108,01 | 1,25% | 372.046,00 |
| 29.12.2025 | 106,31 | 106,87 | 104,12 | 106,68 | 0,34% | 201.157,00 |
| 26.12.2025 | 111,70 | 111,70 | 105,67 | 106,32 | -1,17% | 341.130,00 |
| 24.12.2025 | 107,55 | 109,75 | 106,69 | 107,58 | 0,54% | 289.470,00 |
| 23.12.2025 | 105,56 | 108,36 | 104,24 | 107,00 | 1,17% | 613.272,00 |
| 22.12.2025 | 109,00 | 110,00 | 104,42 | 105,76 | -3,17% | 460.651,00 |
| 19.12.2025 | 108,67 | 111,70 | 106,57 | 109,22 | 0,17% | 768.731,00 |
| 18.12.2025 | 108,56 | 110,00 | 108,34 | 109,03 | -0,10% | 275.421,00 |
| 17.12.2025 | 110,97 | 113,31 | 109,05 | 109,14 | -1,55% | 614.509,00 |
| 16.12.2025 | 109,18 | 110,99 | 108,22 | 110,86 | 1,14% | 599.941,00 |
| 15.12.2025 | 105,96 | 111,60 | 104,11 | 109,61 | 4,03% | 681.094,00 |
| 12.12.2025 | 105,39 | 105,51 | 102,00 | 105,36 | 0,68% | 328.414,00 |
| 11.12.2025 | 102,48 | 106,75 | 102,48 | 104,65 | 2,45% | 505.554,00 |
| 10.12.2025 | 103,00 | 104,26 | 102,12 | 102,15 | -0,40% | 391.525,00 |
| 09.12.2025 | 101,23 | 102,89 | 100,16 | 102,56 | 1,07% | 214.757,00 |
| 08.12.2025 | 101,24 | 103,10 | 99,80 | 101,47 | 0,62% | 433.301,00 |
| 05.12.2025 | 99,68 | 100,91 | 98,78 | 100,84 | 2,19% | 137.465,00 |
| 04.12.2025 | 96,80 | 99,40 | 96,15 | 98,68 | 1,14% | 183.717,00 |
| 03.12.2025 | 98,82 | 99,04 | 97,01 | 97,57 | -0,34% | 153.700,00 |
| 02.12.2025 | 99,18 | 99,18 | 97,20 | 97,90 | -1,19% | 181.621,00 |
| 01.12.2025 | 99,80 | 100,16 | 98,74 | 99,08 | -1,08% | 152.508,00 |
| 28.11.2025 | 101,49 | 101,58 | 99,27 | 100,16 | 0,60% | 82.623,00 |
| 26.11.2025 | 99,55 | 101,40 | 98,54 | 99,56 | 0,81% | 166.099,00 |
| 25.11.2025 | 96,81 | 100,38 | 96,81 | 98,76 | 1,98% | 346.494,00 |
| 24.11.2025 | 96,43 | 99,95 | 95,75 | 96,84 | -0,63% | 218.713,00 |
| 21.11.2025 | 98,89 | 99,99 | 96,74 | 97,45 | -0,49% | 460.763,00 |
| 20.11.2025 | 103,00 | 103,01 | 97,84 | 97,93 | -3,97% | 275.877,00 |
| 19.11.2025 | 102,03 | 103,00 | 100,36 | 101,98 | 0,47% | 229.368,00 |
| 18.11.2025 | 100,39 | 103,61 | 99,26 | 101,50 | 0,59% | 239.521,00 |
| 17.11.2025 | 101,03 | 102,23 | 100,05 | 100,90 | -0,32% | 224.319,00 |
| 14.11.2025 | 97,01 | 101,26 | 97,01 | 101,22 | 3,33% | 285.530,00 |
| 13.11.2025 | 100,99 | 100,99 | 97,22 | 97,96 | -2,25% | 256.588,00 |
| 12.11.2025 | 100,49 | 101,71 | 99,03 | 100,21 | -0,28% | 238.426,00 |
| 11.11.2025 | 101,50 | 102,26 | 99,30 | 100,49 | -1,13% | 280.472,00 |
| 10.11.2025 | 103,77 | 105,59 | 101,55 | 101,64 | -1,32% | 410.137,00 |
| 07.11.2025 | 100,99 | 103,12 | 99,93 | 103,00 | 2,80% | 557.173,00 |
| 06.11.2025 | 102,20 | 107,00 | 100,07 | 100,19 | -0,96% | 483.912,00 |
| 05.11.2025 | 110,33 | 110,55 | 94,50 | 101,16 | 6,28% | 1.459.277,00 |
| 04.11.2025 | 93,15 | 96,63 | 90,02 | 95,18 | 1,64% | 1.121.946,00 |
| 03.11.2025 | 88,93 | 95,66 | 88,88 | 93,64 | 4,16% | 719.092,00 |
| 31.10.2025 | 89,77 | 93,65 | 89,14 | 89,90 | -0,04% | 360.047,00 |
| 30.10.2025 | 88,28 | 90,00 | 86,95 | 89,94 | 2,02% | 380.915,00 |
| 29.10.2025 | 88,31 | 90,84 | 86,71 | 88,16 | -0,78% | 250.968,00 |
| 28.10.2025 | 88,00 | 89,68 | 87,06 | 88,85 | -0,02% | 202.776,00 |
| 27.10.2025 | 91,01 | 91,98 | 88,59 | 88,87 | -2,51% | 149.975,00 |