43,900€
0,23%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 01.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 31.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 30.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 29.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 28.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 25.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 24.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 23.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 5,10% | - |
| 22.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 21.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 18.10.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | 30,00 |
| 17.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 16.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 15.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 2,09% | 52,00 |
| 14.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 11.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 09.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 08.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 07.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 04.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 03.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 02.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 01.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 30.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 26.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 25.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 24.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 23.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 20.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 18.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 16.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 12.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 11.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 09.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 05.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 04.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.09.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 30.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 29.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 28.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 27.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 26.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 23.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 22.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 19.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 16.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 15.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 14.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 13.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 12.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 09.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 08.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 07.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 06.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 02.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 01.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 31.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 30.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 29.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 26.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 25.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 23.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 22.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 19.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 17.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 16.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 15.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 11.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 10.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 08.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 03.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 02.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 01.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 28.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 27.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 24.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 20.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 18.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |