96,160$
-1,28%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 96,91 | 97,82 | 95,94 | 96,16 | -1,28% | 14.091,00 |
| 01.10.2025 | 98,29 | 99,78 | 96,21 | 97,41 | -1,47% | 265.221,00 |
| 30.09.2025 | 98,19 | 99,40 | 97,04 | 98,86 | 2,19% | 238.998,00 |
| 29.09.2025 | 100,00 | 100,00 | 96,26 | 96,74 | -1,32% | 331.790,00 |
| 26.09.2025 | 98,55 | 98,55 | 96,00 | 98,03 | 0,01% | 276.477,00 |
| 25.09.2025 | 96,97 | 99,21 | 96,24 | 98,02 | 1,06% | 353.541,00 |
| 24.09.2025 | 101,97 | 102,92 | 94,83 | 96,99 | -5,79% | 546.322,00 |
| 23.09.2025 | 101,99 | 104,07 | 101,47 | 102,95 | 0,73% | 222.068,00 |
| 22.09.2025 | 102,94 | 104,28 | 100,72 | 102,20 | 0,00% | 313.769,00 |
| 19.09.2025 | 102,23 | 103,15 | 101,10 | 102,20 | 0,19% | 839.873,00 |
| 18.09.2025 | 101,47 | 103,87 | 101,47 | 102,01 | 0,05% | 238.148,00 |
| 17.09.2025 | 102,24 | 104,25 | 100,60 | 101,96 | -0,49% | 358.588,00 |
| 16.09.2025 | 102,07 | 103,30 | 100,47 | 102,46 | -0,46% | 252.119,00 |
| 15.09.2025 | 103,00 | 104,76 | 102,29 | 102,93 | 0,58% | 336.543,00 |
| 12.09.2025 | 100,59 | 102,77 | 100,39 | 102,34 | 1,65% | 307.715,00 |
| 11.09.2025 | 98,83 | 101,04 | 98,22 | 100,68 | 2,55% | 200.868,00 |
| 10.09.2025 | 99,47 | 100,00 | 97,48 | 98,18 | -1,34% | 168.300,00 |
| 09.09.2025 | 98,24 | 99,76 | 97,12 | 99,51 | 0,91% | 221.081,00 |
| 08.09.2025 | 101,56 | 101,95 | 98,36 | 98,61 | -2,27% | 209.553,00 |
| 05.09.2025 | 99,27 | 101,40 | 97,45 | 100,90 | 2,10% | 181.957,00 |
| 04.09.2025 | 97,83 | 98,98 | 97,07 | 98,82 | 1,89% | 266.975,00 |
| 03.09.2025 | 99,12 | 101,00 | 95,60 | 96,99 | -2,29% | 299.603,00 |
| 02.09.2025 | 97,98 | 100,07 | 95,80 | 99,26 | -0,24% | 317.151,00 |
| 29.08.2025 | 100,50 | 100,50 | 97,20 | 99,50 | -0,41% | 424.068,00 |
| 28.08.2025 | 98,98 | 101,25 | 97,84 | 99,91 | 1,44% | 470.316,00 |
| 27.08.2025 | 98,66 | 98,74 | 97,07 | 98,49 | -0,46% | 293.769,00 |
| 26.08.2025 | 97,36 | 98,97 | 96,42 | 98,95 | 1,83% | 444.976,00 |
| 25.08.2025 | 98,50 | 98,74 | 96,70 | 97,17 | -1,76% | 243.601,00 |
| 22.08.2025 | 99,40 | 100,35 | 98,12 | 98,91 | -0,34% | 372.302,00 |
| 21.08.2025 | 97,17 | 100,82 | 96,77 | 99,25 | 1,82% | 714.817,00 |
| 20.08.2025 | 97,35 | 98,00 | 96,26 | 97,48 | 0,32% | 315.908,00 |
| 19.08.2025 | 98,28 | 98,39 | 96,70 | 97,17 | -1,50% | 228.409,00 |
| 18.08.2025 | 98,25 | 99,06 | 97,63 | 98,65 | 0,07% | 326.061,00 |
| 15.08.2025 | 99,08 | 100,07 | 97,13 | 98,58 | -0,77% | 340.606,00 |
| 14.08.2025 | 99,88 | 102,90 | 97,03 | 99,34 | -0,50% | 335.494,00 |
| 13.08.2025 | 99,49 | 101,00 | 96,81 | 99,84 | 0,87% | 564.435,00 |
| 12.08.2025 | 97,50 | 99,06 | 94,60 | 98,98 | 1,24% | 629.707,00 |
| 11.08.2025 | 97,46 | 99,49 | 95,82 | 97,77 | 1,04% | 460.648,00 |
| 08.08.2025 | 95,24 | 98,37 | 94,80 | 96,76 | 2,78% | 348.949,00 |
| 07.08.2025 | 91,75 | 94,20 | 89,65 | 94,14 | 1,58% | 455.351,00 |
| 06.08.2025 | 85,16 | 94,40 | 81,50 | 92,68 | 14,22% | 961.516,00 |
| 05.08.2025 | 81,57 | 82,49 | 79,28 | 81,14 | -0,79% | 629.836,00 |
| 04.08.2025 | 81,77 | 82,64 | 80,82 | 81,79 | 1,03% | 261.250,00 |
| 01.08.2025 | 81,75 | 82,53 | 80,46 | 80,96 | -2,39% | 495.470,00 |
| 31.07.2025 | 82,40 | 84,05 | 81,96 | 82,94 | 0,46% | 462.424,00 |
| 30.07.2025 | 80,40 | 82,61 | 79,70 | 82,56 | 3,61% | 460.764,00 |
| 29.07.2025 | 78,50 | 80,34 | 78,13 | 79,68 | 2,26% | 191.824,00 |
| 28.07.2025 | 77,91 | 78,34 | 76,99 | 77,92 | -0,47% | 377.937,00 |
| 25.07.2025 | 78,39 | 79,90 | 78,00 | 78,29 | 0,38% | 274.702,00 |
| 24.07.2025 | 79,30 | 79,45 | 77,37 | 77,99 | -2,16% | 381.422,00 |
| 23.07.2025 | 78,10 | 80,33 | 77,50 | 79,71 | 2,13% | 449.404,00 |
| 22.07.2025 | 78,25 | 78,56 | 75,50 | 78,05 | -0,66% | 462.320,00 |
| 21.07.2025 | 77,97 | 79,15 | 77,64 | 78,57 | 0,55% | 200.828,00 |
| 18.07.2025 | 78,65 | 78,89 | 76,66 | 78,14 | -0,86% | 435.472,00 |
| 17.07.2025 | 79,28 | 80,13 | 76,19 | 78,82 | -1,03% | 416.159,00 |
| 16.07.2025 | 79,81 | 80,43 | 77,61 | 79,64 | 1,59% | 567.657,00 |
| 15.07.2025 | 74,70 | 78,57 | 73,82 | 78,39 | 5,07% | 645.197,00 |
| 14.07.2025 | 72,82 | 74,78 | 72,26 | 74,61 | 3,25% | 361.735,00 |
| 11.07.2025 | 72,68 | 72,72 | 71,52 | 72,26 | -0,56% | 160.317,00 |
| 10.07.2025 | 71,67 | 73,22 | 70,90 | 72,67 | 0,22% | 178.759,00 |
| 09.07.2025 | 71,05 | 72,83 | 70,06 | 72,51 | 1,60% | 279.654,00 |
| 08.07.2025 | 72,93 | 73,25 | 70,61 | 71,37 | -1,25% | 276.053,00 |
| 07.07.2025 | 73,46 | 74,99 | 72,01 | 72,27 | -2,17% | 260.286,00 |
| 03.07.2025 | 72,60 | 74,15 | 72,39 | 73,87 | 1,69% | 122.040,00 |
| 02.07.2025 | 72,50 | 73,50 | 70,75 | 72,64 | -0,22% | 333.984,00 |
| 01.07.2025 | 74,54 | 76,09 | 72,23 | 72,80 | -3,92% | 404.032,00 |
| 30.06.2025 | 76,23 | 76,48 | 74,69 | 75,77 | -0,51% | 186.425,00 |
| 27.06.2025 | 74,35 | 76,54 | 73,52 | 76,16 | 2,27% | 407.725,00 |
| 26.06.2025 | 73,28 | 74,47 | 72,30 | 74,47 | 1,99% | 260.804,00 |
| 25.06.2025 | 75,99 | 76,76 | 72,87 | 73,02 | -3,36% | 227.860,00 |
| 24.06.2025 | 76,02 | 76,13 | 74,97 | 75,56 | 0,76% | 170.515,00 |
| 23.06.2025 | 73,94 | 75,16 | 72,90 | 74,99 | 1,54% | 154.883,00 |
| 20.06.2025 | 75,08 | 81,25 | 73,55 | 73,85 | -0,87% | 359.207,00 |
| 18.06.2025 | 75,83 | 76,95 | 74,35 | 74,50 | -1,30% | 220.601,00 |
| 17.06.2025 | 74,93 | 76,51 | 74,55 | 75,48 | -0,24% | 322.938,00 |
| 16.06.2025 | 76,49 | 77,23 | 75,29 | 75,66 | 0,21% | 198.299,00 |
| 13.06.2025 | 73,68 | 76,23 | 73,68 | 75,50 | -0,11% | 194.161,00 |
| 12.06.2025 | 74,38 | 75,85 | 72,89 | 75,58 | 0,92% | 221.971,00 |
| 11.06.2025 | 73,44 | 76,11 | 73,44 | 74,89 | 1,48% | 338.181,00 |
| 10.06.2025 | 74,56 | 75,10 | 73,39 | 73,80 | -1,35% | 414.494,00 |
| 09.06.2025 | 76,58 | 81,16 | 74,50 | 74,81 | -1,76% | 541.424,00 |
| 06.06.2025 | 75,37 | 77,02 | 75,23 | 76,15 | 1,91% | 214.637,00 |
| 05.06.2025 | 74,75 | 75,51 | 74,35 | 74,72 | -0,32% | 239.121,00 |
| 04.06.2025 | 74,42 | 75,06 | 73,14 | 74,96 | 0,97% | 232.575,00 |
| 03.06.2025 | 75,61 | 77,22 | 73,63 | 74,24 | -1,62% | 161.476,00 |
| 02.06.2025 | 74,50 | 75,58 | 73,94 | 75,46 | 1,53% | 296.908,00 |
| 30.05.2025 | 72,84 | 75,26 | 72,70 | 74,32 | 2,26% | 220.030,00 |
| 29.05.2025 | 71,53 | 72,82 | 70,33 | 72,68 | 1,61% | 170.438,00 |
| 28.05.2025 | 73,30 | 73,67 | 71,25 | 71,53 | -2,61% | 177.627,00 |
| 27.05.2025 | 73,36 | 74,15 | 73,09 | 73,45 | 0,11% | 150.799,00 |
| 23.05.2025 | 72,37 | 73,50 | 71,89 | 73,37 | 1,42% | 129.425,00 |
| 22.05.2025 | 73,43 | 73,43 | 71,94 | 72,34 | -1,04% | 186.004,00 |
| 21.05.2025 | 72,09 | 74,38 | 72,09 | 73,10 | -0,37% | 190.270,00 |
| 20.05.2025 | 73,02 | 74,03 | 72,40 | 73,37 | -0,01% | 184.515,00 |
| 19.05.2025 | 73,20 | 73,72 | 72,44 | 73,38 | -0,37% | 129.304,00 |
| 16.05.2025 | 71,85 | 73,93 | 71,50 | 73,65 | 2,33% | 243.368,00 |
| 15.05.2025 | 71,90 | 73,25 | 71,83 | 71,97 | 0,87% | 161.566,00 |
| 14.05.2025 | 69,50 | 72,13 | 69,50 | 71,35 | 1,80% | 265.072,00 |
| 13.05.2025 | 71,05 | 71,23 | 69,66 | 70,09 | 0,17% | 194.594,00 |
| 12.05.2025 | 74,78 | 76,61 | 69,61 | 69,97 | -5,80% | 325.950,00 |