58,106$
0,91%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 63,43 | 63,65 | 62,09 | 62,41 | -1,64% | 146.954,00 |
| 11.12.2024 | 63,24 | 64,87 | 63,24 | 63,45 | -0,67% | 170.518,00 |
| 10.12.2024 | 62,63 | 64,39 | 61,75 | 63,88 | 1,69% | 227.368,00 |
| 09.12.2024 | 64,38 | 64,79 | 60,58 | 62,82 | -2,18% | 156.396,00 |
| 06.12.2024 | 63,84 | 64,70 | 62,69 | 64,22 | 0,33% | 175.508,00 |
| 05.12.2024 | 63,96 | 66,18 | 63,35 | 64,01 | 1,17% | 265.530,00 |
| 04.12.2024 | 60,81 | 63,36 | 60,33 | 63,27 | 4,39% | 353.568,00 |
| 03.12.2024 | 60,70 | 61,16 | 58,40 | 60,61 | -0,46% | 365.418,00 |
| 02.12.2024 | 61,89 | 62,44 | 60,27 | 60,89 | -1,63% | 160.805,00 |
| 29.11.2024 | 61,91 | 62,34 | 61,31 | 61,90 | 0,80% | 66.087,00 |
| 27.11.2024 | 62,75 | 63,17 | 61,22 | 61,41 | -1,43% | 127.084,00 |
| 26.11.2024 | 61,28 | 62,71 | 61,06 | 62,30 | 1,95% | 150.492,00 |
| 25.11.2024 | 62,64 | 62,65 | 60,60 | 61,11 | -2,46% | 190.271,00 |
| 22.11.2024 | 61,87 | 63,28 | 60,93 | 62,65 | 1,36% | 185.724,00 |
| 21.11.2024 | 62,25 | 63,48 | 61,32 | 61,81 | -0,80% | 26.071,00 |
| 20.11.2024 | 61,14 | 62,32 | 60,54 | 62,31 | 2,10% | 130.288,00 |
| 19.11.2024 | 60,41 | 61,86 | 59,66 | 61,03 | 0,51% | 172.822,00 |
| 18.11.2024 | 60,69 | 62,21 | 59,57 | 60,72 | 0,23% | 222.587,00 |
| 15.11.2024 | 59,10 | 61,47 | 58,50 | 60,58 | 4,38% | 491.313,00 |
| 14.11.2024 | 55,93 | 60,20 | 55,59 | 58,04 | 5,53% | 437.458,00 |
| 13.11.2024 | 55,19 | 55,75 | 54,27 | 55,00 | 0,00% | 168.637,00 |
| 12.11.2024 | 52,38 | 55,21 | 52,21 | 55,00 | 4,76% | 234.001,00 |
| 11.11.2024 | 52,05 | 52,92 | 51,70 | 52,50 | 1,57% | 153.564,00 |
| 08.11.2024 | 49,92 | 51,92 | 49,12 | 51,69 | 4,21% | 156.760,00 |
| 07.11.2024 | 51,19 | 51,99 | 47,53 | 49,60 | -2,82% | 349.007,00 |
| 06.11.2024 | 50,81 | 52,51 | 50,24 | 51,04 | 3,91% | 314.705,00 |
| 05.11.2024 | 47,60 | 49,67 | 47,53 | 49,12 | 3,00% | 142.735,00 |
| 04.11.2024 | 47,99 | 49,08 | 47,65 | 47,69 | -0,91% | 164.895,00 |
| 01.11.2024 | 47,27 | 48,64 | 47,27 | 48,13 | 1,91% | 140.492,00 |
| 31.10.2024 | 46,60 | 47,89 | 46,36 | 47,23 | 1,29% | 124.925,00 |
| 30.10.2024 | 46,75 | 47,40 | 46,56 | 46,63 | -0,77% | 139.580,00 |
| 29.10.2024 | 46,70 | 47,14 | 46,28 | 46,99 | 0,56% | 75.815,00 |
| 28.10.2024 | 46,14 | 47,21 | 46,14 | 46,73 | 2,37% | 118.491,00 |
| 25.10.2024 | 46,55 | 46,55 | 45,64 | 45,65 | -1,47% | 105.525,00 |
| 24.10.2024 | 44,80 | 47,34 | 44,80 | 46,33 | 3,86% | 203.385,00 |
| 23.10.2024 | 44,84 | 45,00 | 44,44 | 44,61 | -0,91% | 88.614,00 |
| 22.10.2024 | 42,95 | 45,33 | 42,95 | 45,02 | 4,82% | 132.429,00 |
| 21.10.2024 | 43,00 | 43,10 | 42,47 | 42,95 | -0,07% | 96.622,00 |
| 18.10.2024 | 43,14 | 43,28 | 42,80 | 42,98 | -0,51% | 86.966,00 |
| 17.10.2024 | 43,89 | 43,94 | 43,01 | 43,20 | -0,85% | 70.073,00 |
| 16.10.2024 | 42,89 | 43,82 | 42,77 | 43,57 | 2,35% | 81.535,00 |
| 15.10.2024 | 42,42 | 43,18 | 42,34 | 42,57 | 0,95% | 98.264,00 |
| 14.10.2024 | 42,03 | 42,32 | 41,89 | 42,17 | 0,07% | 65.250,00 |
| 11.10.2024 | 41,54 | 42,21 | 41,35 | 42,14 | 1,91% | 58.765,00 |
| 10.10.2024 | 41,63 | 42,02 | 41,33 | 41,35 | -1,01% | 68.770,00 |
| 09.10.2024 | 40,79 | 41,84 | 40,63 | 41,77 | 2,28% | 135.190,00 |
| 08.10.2024 | 41,15 | 41,23 | 40,35 | 40,84 | -1,04% | 107.160,00 |
| 07.10.2024 | 41,55 | 41,93 | 41,01 | 41,27 | -1,15% | 104.007,00 |
| 04.10.2024 | 41,79 | 41,95 | 41,43 | 41,75 | 1,31% | 177.986,00 |
| 03.10.2024 | 42,55 | 42,55 | 41,15 | 41,21 | -3,31% | 92.013,00 |
| 02.10.2024 | 42,37 | 42,89 | 42,15 | 42,62 | 0,05% | 56.954,00 |
| 01.10.2024 | 43,00 | 43,06 | 42,10 | 42,60 | -1,27% | 83.375,00 |
| 30.09.2024 | 42,20 | 43,25 | 42,20 | 43,15 | 2,03% | 139.474,00 |
| 27.09.2024 | 42,67 | 43,00 | 42,21 | 42,29 | -0,52% | 98.424,00 |
| 26.09.2024 | 42,31 | 42,82 | 41,89 | 42,51 | 1,60% | 160.191,00 |
| 25.09.2024 | 42,24 | 42,53 | 41,81 | 41,84 | -0,90% | 85.140,00 |
| 24.09.2024 | 42,05 | 42,65 | 41,80 | 42,22 | 0,33% | 103.436,00 |
| 23.09.2024 | 42,10 | 42,63 | 41,66 | 42,08 | 0,36% | 164.492,00 |
| 20.09.2024 | 42,00 | 42,32 | 41,27 | 41,93 | 0,50% | 443.998,00 |
| 19.09.2024 | 40,23 | 41,89 | 38,93 | 41,72 | 6,89% | 255.487,00 |
| 18.09.2024 | 38,74 | 39,73 | 38,71 | 39,03 | 0,90% | 110.863,00 |
| 17.09.2024 | 38,84 | 39,57 | 38,64 | 38,68 | 0,21% | 118.763,00 |
| 16.09.2024 | 39,12 | 39,59 | 38,50 | 38,60 | -1,28% | 87.854,00 |
| 13.09.2024 | 39,64 | 39,85 | 38,99 | 39,10 | -0,48% | 84.042,00 |
| 12.09.2024 | 38,39 | 39,67 | 38,16 | 39,29 | 2,67% | 77.087,00 |
| 11.09.2024 | 39,00 | 39,00 | 38,08 | 38,27 | -2,47% | 57.761,00 |
| 10.09.2024 | 39,28 | 39,61 | 38,95 | 39,24 | -0,25% | 53.188,00 |
| 09.09.2024 | 39,51 | 40,03 | 39,34 | 39,34 | -0,43% | 80.332,00 |
| 06.09.2024 | 39,89 | 40,06 | 39,30 | 39,51 | -0,75% | 126.740,00 |
| 05.09.2024 | 40,19 | 40,37 | 39,79 | 39,81 | -0,23% | 75.056,00 |
| 04.09.2024 | 39,83 | 40,35 | 39,72 | 39,90 | -0,52% | 81.711,00 |
| 03.09.2024 | 39,22 | 40,40 | 39,22 | 40,11 | 1,19% | 96.796,00 |
| 30.08.2024 | 39,78 | 40,17 | 39,01 | 39,64 | -0,15% | 202.808,00 |
| 29.08.2024 | 39,63 | 39,88 | 39,28 | 39,70 | 0,74% | 69.686,00 |
| 28.08.2024 | 39,11 | 40,02 | 39,03 | 39,41 | 0,59% | 88.267,00 |
| 27.08.2024 | 39,25 | 39,53 | 38,72 | 39,18 | 0,15% | 50.101,00 |