75,150€
-1,05%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2026 | 75,80 | 75,95 | 75,00 | 75,75 | -1,17% | - |
| 27.05.2026 | 75,10 | 77,50 | 75,05 | 76,65 | -0,13% | - |
| 26.05.2026 | 77,30 | 77,30 | 75,55 | 76,75 | 0,20% | - |
| 25.05.2026 | 77,30 | 77,30 | 76,60 | 76,60 | 0,07% | - |
| 22.05.2026 | 77,30 | 78,60 | 76,55 | 76,55 | -1,92% | - |
| 21.05.2026 | 76,65 | 78,05 | 76,55 | 78,05 | 0,39% | - |
| 20.05.2026 | 75,40 | 78,95 | 74,70 | 77,75 | 1,97% | - |
| 19.05.2026 | 74,75 | 76,95 | 74,45 | 76,25 | 0,79% | - |
| 18.05.2026 | 74,75 | 77,55 | 74,65 | 75,65 | -1,43% | - |
| 15.05.2026 | 76,45 | 77,70 | 75,95 | 76,75 | -1,16% | - |
| 14.05.2026 | 75,15 | 78,20 | 75,15 | 77,65 | 1,37% | - |
| 13.05.2026 | 77,45 | 79,20 | 76,55 | 76,60 | -3,22% | - |
| 12.05.2026 | 77,05 | 79,45 | 76,20 | 79,15 | 1,93% | - |
| 11.05.2026 | 77,55 | 81,40 | 77,45 | 77,65 | -2,08% | - |
| 08.05.2026 | 75,25 | 80,75 | 73,90 | 79,30 | 4,00% | - |
| 07.05.2026 | 68,25 | 76,25 | 68,00 | 76,25 | 10,75% | - |
| 06.05.2026 | 67,70 | 70,20 | 67,65 | 68,85 | 0,07% | 50,00 |
| 05.05.2026 | 68,45 | 70,85 | 67,15 | 68,80 | -0,43% | - |
| 04.05.2026 | 68,90 | 70,60 | 68,05 | 69,10 | 1,69% | - |
| 30.04.2026 | 64,30 | 67,95 | 64,25 | 67,95 | 3,03% | - |
| 29.04.2026 | 64,80 | 66,00 | 64,40 | 65,95 | 0,30% | - |
| 28.04.2026 | 66,75 | 67,90 | 65,75 | 65,75 | -3,24% | - |
| 27.04.2026 | 65,15 | 68,25 | 65,10 | 67,95 | 3,11% | - |
| 24.04.2026 | 62,85 | 66,05 | 62,65 | 65,90 | 2,81% | - |
| 23.04.2026 | 59,70 | 64,60 | 59,70 | 64,10 | 4,23% | - |
| 22.04.2026 | 59,50 | 62,00 | 58,10 | 61,50 | -3,91% | - |
| 21.04.2026 | 70,35 | 70,75 | 64,00 | 64,00 | -10,11% | - |
| 20.04.2026 | 67,15 | 71,20 | 67,05 | 71,20 | 3,94% | - |
| 17.04.2026 | 66,00 | 68,50 | 66,00 | 68,50 | 1,48% | - |
| 16.04.2026 | 67,15 | 68,70 | 66,60 | 67,50 | -0,37% | - |
| 15.04.2026 | 67,55 | 70,00 | 67,50 | 67,75 | -1,09% | - |
| 14.04.2026 | 69,15 | 70,50 | 68,50 | 68,50 | -2,84% | - |
| 13.04.2026 | 69,40 | 71,00 | 69,40 | 70,50 | 0,00% | - |
| 10.04.2026 | 68,50 | 70,50 | 67,50 | 70,50 | 1,51% | - |
| 09.04.2026 | 62,20 | 69,55 | 62,00 | 69,45 | 10,24% | - |
| 08.04.2026 | 61,50 | 63,00 | 61,50 | 63,00 | 2,44% | - |
| 07.04.2026 | 63,50 | 63,50 | 61,50 | 61,50 | -0,81% | - |
| 02.04.2026 | 62,00 | 64,50 | 62,00 | 62,00 | -13,29% | - |
| 01.04.2026 | 73,50 | 74,00 | 71,50 | 71,50 | -5,30% | 40,00 |
| 31.03.2026 | 74,50 | 76,00 | 74,00 | 75,50 | 1,34% | - |
| 30.03.2026 | 73,00 | 75,00 | 73,00 | 74,50 | 0,68% | - |
| 27.03.2026 | 73,00 | 74,50 | 72,50 | 74,00 | 1,37% | - |
| 26.03.2026 | 76,00 | 76,00 | 73,00 | 73,00 | -3,95% | - |
| 25.03.2026 | 74,50 | 77,50 | 74,50 | 76,00 | 2,01% | - |
| 24.03.2026 | 75,00 | 76,50 | 74,00 | 74,50 | -0,67% | - |
| 23.03.2026 | 72,50 | 75,00 | 72,50 | 75,00 | 2,74% | - |
| 20.03.2026 | 73,50 | 74,50 | 72,00 | 73,00 | -0,68% | - |
| 19.03.2026 | 77,00 | 77,00 | 72,00 | 73,50 | -4,55% | - |
| 18.03.2026 | 80,50 | 80,50 | 77,00 | 77,00 | -3,75% | - |
| 17.03.2026 | 80,00 | 80,50 | 78,50 | 80,00 | 0,00% | - |
| 16.03.2026 | 79,50 | 81,00 | 78,50 | 80,00 | 1,27% | - |
| 13.03.2026 | 77,00 | 80,00 | 77,00 | 79,00 | 2,60% | - |
| 12.03.2026 | 78,00 | 78,00 | 76,50 | 77,00 | -1,91% | - |
| 11.03.2026 | 78,50 | 78,50 | 76,00 | 78,50 | 0,00% | - |
| 10.03.2026 | 79,50 | 80,00 | 77,50 | 78,50 | -1,26% | - |
| 09.03.2026 | 76,50 | 80,00 | 74,00 | 79,50 | 1,27% | - |
| 06.03.2026 | 78,00 | 79,50 | 77,50 | 78,50 | -1,88% | 50,00 |
| 05.03.2026 | 82,00 | 83,00 | 79,50 | 80,00 | -4,19% | - |
| 04.03.2026 | 90,50 | 92,50 | 83,50 | 83,50 | -9,73% | 50,00 |
| 03.03.2026 | 90,50 | 94,00 | 89,00 | 92,50 | -16,67% | - |
| 02.03.2026 | 113,00 | 114,00 | 111,00 | 111,00 | -3,48% | - |
| 27.02.2026 | 117,00 | 119,00 | 115,00 | 115,00 | -4,17% | - |
| 26.02.2026 | 119,00 | 122,00 | 118,00 | 120,00 | 5,26% | - |
| 25.02.2026 | 114,00 | 115,00 | 114,00 | 114,00 | 2,70% | - |
| 24.02.2026 | 113,00 | 115,00 | 111,00 | 111,00 | -3,48% | - |
| 23.02.2026 | 113,00 | 116,00 | 112,00 | 115,00 | 0,00% | - |
| 20.02.2026 | 111,00 | 116,00 | 109,00 | 115,00 | 3,60% | - |
| 19.02.2026 | 110,00 | 114,00 | 110,00 | 111,00 | -0,89% | 50,00 |
| 18.02.2026 | 110,00 | 114,00 | 110,00 | 112,00 | 0,00% | 150,00 |
| 17.02.2026 | 109,00 | 112,00 | 108,00 | 112,00 | 2,75% | - |
| 16.02.2026 | 109,00 | 110,00 | 109,00 | 109,00 | -0,91% | - |
| 13.02.2026 | 107,00 | 112,00 | 107,00 | 110,00 | 1,85% | - |
| 12.02.2026 | 106,00 | 110,00 | 106,00 | 108,00 | 0,93% | - |
| 11.02.2026 | 105,00 | 108,00 | 105,00 | 107,00 | 0,94% | - |
| 10.02.2026 | 104,00 | 107,00 | 104,00 | 106,00 | 0,95% | - |