80,850$
0,99%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 80,83 | 82,24 | 79,37 | 80,93 | 1,09% | 356.378,00 |
| 10.06.2026 | 81,91 | 82,80 | 79,15 | 80,06 | -1,29% | 476.205,00 |
| 09.06.2026 | 85,43 | 85,98 | 81,05 | 81,11 | -3,77% | 394.854,00 |
| 08.06.2026 | 86,96 | 87,72 | 83,87 | 84,29 | -2,61% | 368.033,00 |
| 05.06.2026 | 88,10 | 88,67 | 86,11 | 86,55 | -1,27% | 409.600,00 |
| 04.06.2026 | 86,61 | 88,25 | 84,57 | 87,66 | 1,65% | 447.833,00 |
| 03.06.2026 | 81,27 | 86,24 | 80,54 | 86,24 | 4,60% | 397.431,00 |
| 02.06.2026 | 80,92 | 82,78 | 80,75 | 82,45 | 0,46% | 209.517,00 |
| 01.06.2026 | 83,30 | 85,30 | 80,91 | 82,07 | -3,37% | 410.833,00 |
| 29.05.2026 | 87,31 | 88,79 | 84,76 | 84,93 | -3,87% | 299.312,00 |
| 28.05.2026 | 88,90 | 89,49 | 86,24 | 88,35 | -1,82% | 207.270,00 |
| 27.05.2026 | 90,09 | 90,77 | 88,76 | 89,99 | 0,76% | 294.932,00 |
| 26.05.2026 | 91,24 | 91,24 | 88,33 | 89,31 | -0,76% | 416.526,00 |
| 22.05.2026 | 91,51 | 91,76 | 89,13 | 89,99 | -1,67% | 265.982,00 |
| 21.05.2026 | 90,07 | 91,53 | 88,86 | 91,52 | 0,35% | 609.656,00 |
| 20.05.2026 | 89,12 | 92,57 | 88,04 | 91,20 | 2,20% | 663.670,00 |
| 19.05.2026 | 88,90 | 90,03 | 86,79 | 89,24 | 0,11% | 245.270,00 |
| 18.05.2026 | 89,70 | 92,13 | 88,23 | 89,14 | -0,47% | 310.126,00 |
| 15.05.2026 | 90,75 | 92,00 | 89,34 | 89,56 | -1,84% | 311.359,00 |
| 14.05.2026 | 89,55 | 92,51 | 88,81 | 91,24 | 1,60% | 308.950,00 |
| 13.05.2026 | 93,02 | 94,20 | 89,50 | 89,80 | -3,40% | 413.304,00 |
| 12.05.2026 | 92,70 | 94,82 | 90,63 | 92,96 | 0,27% | 394.628,00 |
| 11.05.2026 | 92,43 | 96,96 | 91,54 | 92,71 | -0,76% | 536.709,00 |
| 08.05.2026 | 92,82 | 98,86 | 89,49 | 93,42 | 3,55% | 941.230,00 |
| 07.05.2026 | 87,10 | 93,75 | 83,51 | 90,22 | 11,03% | 922.195,00 |
| 06.05.2026 | 81,99 | 84,01 | 81,10 | 81,26 | 0,38% | 358.163,00 |
| 05.05.2026 | 82,39 | 85,98 | 78,89 | 80,95 | -0,87% | 617.347,00 |
| 04.05.2026 | 81,86 | 84,00 | 80,00 | 81,66 | -1,14% | 559.109,00 |
| 01.05.2026 | 81,60 | 83,50 | 80,68 | 82,60 | 2,38% | 323.971,00 |
| 30.04.2026 | 77,89 | 80,69 | 77,00 | 80,68 | 4,53% | 418.850,00 |
| 29.04.2026 | 77,00 | 77,82 | 75,47 | 77,18 | -0,31% | 419.953,00 |
| 28.04.2026 | 80,83 | 80,99 | 77,22 | 77,42 | -3,08% | 289.842,00 |
| 27.04.2026 | 78,19 | 80,85 | 77,45 | 79,88 | 2,06% | 337.323,00 |
| 24.04.2026 | 75,78 | 78,30 | 74,98 | 78,27 | 4,08% | 334.408,00 |
| 23.04.2026 | 72,00 | 76,48 | 70,79 | 75,20 | 4,58% | 463.780,00 |
| 22.04.2026 | 70,82 | 73,50 | 68,08 | 71,91 | 1,87% | 907.865,00 |
| 21.04.2026 | 83,81 | 83,81 | 70,42 | 70,59 | -16,50% | 1.056.300,00 |
| 20.04.2026 | 81,34 | 84,94 | 79,83 | 84,54 | 3,82% | 577.290,00 |
| 17.04.2026 | 80,28 | 81,45 | 79,36 | 81,43 | 2,62% | 392.267,00 |
| 16.04.2026 | 80,76 | 82,26 | 78,91 | 79,35 | -2,02% | 284.123,00 |
| 15.04.2026 | 81,08 | 82,80 | 80,33 | 80,99 | -0,64% | 289.946,00 |
| 14.04.2026 | 83,23 | 83,66 | 81,00 | 81,51 | -2,08% | 220.964,00 |
| 13.04.2026 | 82,57 | 83,66 | 81,42 | 83,24 | -0,38% | 304.054,00 |
| 10.04.2026 | 81,62 | 83,57 | 79,20 | 83,56 | 2,11% | 491.785,00 |
| 09.04.2026 | 72,87 | 82,19 | 72,87 | 81,83 | 10,15% | 770.487,00 |
| 08.04.2026 | 74,41 | 74,41 | 72,36 | 74,29 | 3,77% | 546.376,00 |
| 07.04.2026 | 73,62 | 74,33 | 71,31 | 71,59 | -4,15% | 680.938,00 |
| 06.04.2026 | 72,45 | 75,22 | 72,18 | 74,69 | 3,51% | 497.501,00 |
| 02.04.2026 | 72,12 | 74,78 | 70,54 | 72,16 | -2,81% | 613.812,00 |
| 01.04.2026 | 84,33 | 85,11 | 65,80 | 74,25 | -14,45% | 2.192.397,00 |
| 31.03.2026 | 87,40 | 88,32 | 86,07 | 86,79 | 0,66% | 284.250,00 |
| 30.03.2026 | 86,53 | 86,73 | 84,54 | 86,22 | 1,00% | 241.829,00 |
| 27.03.2026 | 86,99 | 86,99 | 84,00 | 85,37 | 0,96% | 218.826,00 |
| 26.03.2026 | 87,28 | 87,82 | 84,46 | 84,56 | -4,33% | 317.366,00 |
| 25.03.2026 | 89,21 | 92,77 | 88,05 | 88,39 | 1,80% | 353.545,00 |
| 24.03.2026 | 86,72 | 89,55 | 83,40 | 86,83 | -0,48% | 247.198,00 |
| 23.03.2026 | 85,08 | 88,37 | 84,85 | 87,25 | 2,76% | 571.653,00 |
| 20.03.2026 | 84,45 | 86,69 | 83,59 | 84,91 | -0,63% | 744.575,00 |
| 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 |