55,675€
4,16%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 53,40 | 56,25 | 52,95 | 55,60 | 4,02% | - |
| 15.10.2026 | 51,05 | 53,45 | 51,05 | 53,45 | 4,09% | - |
| 14.10.2026 | 49,04 | 51,35 | 47,92 | 51,35 | 4,45% | - |
| 13.10.2026 | 50,10 | 50,30 | 49,16 | 49,16 | -1,97% | - |
| 12.10.2026 | 51,05 | 51,45 | 50,15 | 50,15 | -1,76% | - |
| 09.10.2026 | 50,50 | 51,20 | 50,30 | 51,05 | 0,99% | - |
| 08.10.2026 | 50,80 | 50,80 | 50,05 | 50,55 | -1,17% | - |
| 07.10.2026 | 51,45 | 51,70 | 49,42 | 51,15 | -0,58% | - |
| 06.10.2026 | 51,10 | 52,20 | 50,95 | 51,45 | 4,36% | - |
| 02.10.2026 | 48,92 | 50,25 | 48,76 | 49,30 | 1,02% | - |
| 01.10.2026 | 51,75 | 51,80 | 48,80 | 48,80 | -5,79% | - |
| 30.09.2026 | 52,80 | 53,00 | 51,75 | 51,80 | -1,61% | - |
| 29.09.2026 | 52,60 | 53,30 | 51,70 | 52,65 | -1,59% | - |
| 28.09.2026 | 53,90 | 54,50 | 52,50 | 53,50 | -1,56% | - |
| 25.09.2026 | 52,55 | 54,40 | 51,35 | 54,35 | 3,03% | - |
| 24.09.2026 | 52,70 | 53,40 | 51,45 | 52,75 | 0,09% | - |
| 23.09.2026 | 52,45 | 52,70 | 50,85 | 52,70 | 0,86% | - |
| 22.09.2026 | 53,45 | 53,50 | 52,25 | 52,25 | -9,13% | - |
| 21.09.2026 | 59,15 | 59,45 | 57,50 | 57,50 | -3,28% | - |
| 18.09.2026 | 59,40 | 59,95 | 59,10 | 59,45 | 0,42% | - |
| 17.09.2026 | 61,10 | 61,45 | 59,20 | 59,20 | -3,11% | - |
| 16.09.2026 | 60,30 | 61,55 | 59,95 | 61,10 | 0,74% | - |
| 15.09.2026 | 61,85 | 62,50 | 60,65 | 60,65 | -2,96% | - |
| 14.09.2026 | 61,35 | 62,85 | 61,25 | 62,50 | 1,05% | - |
| 11.09.2026 | 61,80 | 62,45 | 61,20 | 61,85 | 0,24% | - |
| 10.09.2026 | 62,70 | 63,20 | 61,50 | 61,70 | -1,20% | - |
| 09.09.2026 | 63,60 | 63,65 | 61,85 | 62,45 | -1,50% | - |
| 08.09.2026 | 63,85 | 64,90 | 63,40 | 63,40 | -0,70% | - |
| 07.09.2026 | 64,05 | 64,05 | 63,75 | 63,85 | -1,16% | - |
| 04.09.2026 | 65,70 | 65,75 | 64,10 | 64,60 | -1,30% | - |
| 03.09.2026 | 65,80 | 66,10 | 64,50 | 65,45 | -0,53% | - |
| 02.09.2026 | 66,70 | 66,80 | 64,70 | 65,80 | -1,28% | - |
| 01.09.2026 | 69,30 | 69,70 | 66,65 | 66,65 | -3,62% | - |
| 31.08.2026 | 71,75 | 71,85 | 68,65 | 69,15 | -4,16% | - |
| 28.08.2026 | 71,95 | 73,00 | 71,80 | 72,15 | 0,84% | - |
| 27.08.2026 | 75,15 | 75,20 | 71,55 | 71,55 | -4,85% | - |
| 26.08.2026 | 73,00 | 75,20 | 73,00 | 75,20 | 2,73% | - |
| 25.08.2026 | 71,10 | 73,40 | 70,70 | 73,20 | 2,88% | - |
| 24.08.2026 | 70,85 | 72,60 | 70,85 | 71,15 | -0,28% | - |
| 21.08.2026 | 73,65 | 74,20 | 71,00 | 71,35 | -3,39% | - |
| 20.08.2026 | 75,05 | 75,10 | 73,55 | 73,85 | -0,87% | - |
| 19.08.2026 | 74,10 | 75,85 | 73,30 | 74,50 | -0,33% | - |
| 18.08.2026 | 73,05 | 74,75 | 72,45 | 74,75 | 1,84% | - |
| 17.08.2026 | 74,80 | 74,80 | 72,80 | 73,40 | -2,00% | - |
| 14.08.2026 | 74,10 | 75,10 | 73,50 | 74,90 | 0,33% | - |
| 13.08.2026 | 74,40 | 75,85 | 74,40 | 74,65 | -0,99% | - |
| 12.08.2026 | 75,80 | 75,95 | 74,90 | 75,40 | -0,07% | - |
| 11.08.2026 | 76,95 | 77,05 | 75,40 | 75,45 | 4,21% | - |
| 10.08.2026 | 74,65 | 74,95 | 72,40 | 72,40 | -2,75% | - |
| 07.08.2026 | 73,10 | 74,55 | 73,10 | 74,45 | 0,88% | - |
| 06.08.2026 | 72,15 | 73,85 | 72,10 | 73,80 | 2,43% | - |
| 05.08.2026 | 71,30 | 72,55 | 69,55 | 72,05 | 0,42% | - |
| 04.08.2026 | 70,85 | 72,20 | 67,95 | 71,75 | 10,55% | 800,00 |
| 03.08.2026 | 64,60 | 65,10 | 64,55 | 64,90 | 0,08% | - |
| 31.07.2026 | 65,95 | 66,15 | 64,85 | 64,85 | -1,82% | - |
| 30.07.2026 | 66,30 | 66,60 | 63,70 | 66,05 | -1,12% | - |
| 29.07.2026 | 70,25 | 70,40 | 66,80 | 66,80 | -5,32% | - |
| 28.07.2026 | 68,65 | 70,55 | 68,30 | 70,55 | 2,54% | - |
| 27.07.2026 | 66,80 | 68,80 | 65,30 | 68,80 | 7,25% | - |
| 24.07.2026 | 63,85 | 64,15 | 63,80 | 64,15 | 0,00% | - |
| 23.07.2026 | 68,05 | 68,05 | 62,70 | 64,15 | -5,94% | - |
| 22.07.2026 | 69,20 | 70,45 | 66,85 | 68,20 | -2,22% | - |
| 21.07.2026 | 70,35 | 70,95 | 68,80 | 69,75 | -0,99% | - |
| 20.07.2026 | 71,80 | 72,80 | 70,45 | 70,45 | -2,02% | - |
| 17.07.2026 | 71,95 | 73,00 | 70,75 | 71,90 | 4,05% | - |
| 16.07.2026 | 69,25 | 69,40 | 69,10 | 69,10 | -0,86% | - |
| 15.07.2026 | 69,50 | 71,25 | 69,05 | 69,70 | -0,92% | - |
| 14.07.2026 | 70,45 | 71,30 | 69,40 | 70,35 | -0,50% | - |
| 13.07.2026 | 75,95 | 76,25 | 70,20 | 70,70 | -7,52% | - |
| 10.07.2026 | 76,55 | 77,00 | 75,60 | 76,45 | -0,20% | - |
| 09.07.2026 | 76,55 | 77,05 | 76,00 | 76,60 | -1,10% | - |
| 08.07.2026 | 75,80 | 77,60 | 75,15 | 77,45 | 0,65% | - |
| 07.07.2026 | 74,30 | 76,95 | 74,30 | 76,95 | 2,60% | - |
| 06.07.2026 | 74,65 | 75,50 | 74,65 | 75,00 | 0,60% | - |
| 03.07.2026 | 74,70 | 74,75 | 74,35 | 74,55 | -0,27% | - |
| 02.07.2026 | 76,20 | 76,35 | 73,90 | 74,75 | -1,58% | - |
| 01.07.2026 | 73,60 | 78,00 | 73,40 | 75,95 | 3,33% | - |
| 30.06.2026 | 73,75 | 74,50 | 71,95 | 73,50 | -0,41% | - |
| 29.06.2026 | 76,15 | 76,75 | 72,45 | 73,80 | -3,40% | - |
| 26.06.2026 | 73,10 | 76,40 | 72,40 | 76,40 | 3,38% | - |
| 25.06.2026 | 74,00 | 75,40 | 73,00 | 73,90 | 1,30% | - |
| 24.06.2026 | 70,25 | 73,65 | 69,80 | 72,95 | 12,06% | - |
| 23.06.2026 | 65,40 | 65,50 | 65,05 | 65,10 | -1,81% | - |
| 22.06.2026 | 70,90 | 71,35 | 66,30 | 66,30 | -6,36% | - |
| 19.06.2026 | 71,10 | 71,10 | 70,80 | 70,80 | 0,21% | - |
| 18.06.2026 | 68,90 | 70,75 | 68,45 | 70,65 | 2,84% | - |
| 17.06.2026 | 71,60 | 71,70 | 68,70 | 68,70 | -4,32% | - |
| 16.06.2026 | 70,35 | 72,20 | 69,85 | 71,80 | 1,99% | - |
| 15.06.2026 | 71,25 | 71,35 | 69,60 | 70,40 | -0,85% | - |
| 12.06.2026 | 68,50 | 71,80 | 68,45 | 71,00 | 1,50% | - |
| 11.06.2026 | 68,10 | 70,70 | 68,10 | 69,95 | 1,30% | - |
| 10.06.2026 | 68,55 | 69,65 | 68,10 | 69,05 | -1,78% | - |
| 09.06.2026 | 71,55 | 72,80 | 70,30 | 70,30 | -3,57% | - |
| 08.06.2026 | 73,05 | 74,60 | 72,40 | 72,90 | -2,67% | - |
| 05.06.2026 | 73,75 | 76,10 | 73,65 | 74,90 | 0,47% | - |
| 04.06.2026 | 72,60 | 74,70 | 71,75 | 74,55 | 1,29% | - |
| 03.06.2026 | 69,30 | 73,60 | 69,00 | 73,60 | 4,47% | - |
| 02.06.2026 | 68,70 | 70,60 | 68,60 | 70,45 | 0,21% | - |
| 01.06.2026 | 71,40 | 72,80 | 69,10 | 70,30 | -2,90% | - |
| 29.05.2026 | 74,65 | 74,65 | 72,40 | 72,40 | -4,42% | - |