32,789$
1,05%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 32,66 | 33,03 | 32,29 | 32,81 | 1,11% | 59.832,00 |
30.05.2024 | 32,94 | 33,24 | 32,15 | 32,45 | -1,10% | 55.396,00 |
29.05.2024 | 32,28 | 33,16 | 32,11 | 32,81 | 0,40% | 75.951,00 |
28.05.2024 | 33,19 | 33,34 | 32,49 | 32,68 | -0,55% | 68.600,00 |
24.05.2024 | 32,92 | 32,95 | 32,71 | 32,86 | 0,49% | 52.291,00 |
23.05.2024 | 33,13 | 33,13 | 32,51 | 32,70 | -1,24% | 77.326,00 |
22.05.2024 | 33,56 | 33,85 | 33,08 | 33,11 | -1,84% | 84.767,00 |
21.05.2024 | 33,31 | 33,82 | 33,10 | 33,73 | 1,29% | 61.447,00 |
20.05.2024 | 33,75 | 34,10 | 33,23 | 33,30 | -1,89% | 67.307,00 |
17.05.2024 | 33,93 | 34,20 | 33,76 | 33,94 | 0,59% | 91.120,00 |
16.05.2024 | 34,06 | 34,51 | 33,67 | 33,74 | -0,94% | 140.891,00 |
15.05.2024 | 34,27 | 34,29 | 33,91 | 34,06 | 0,26% | 121.725,00 |
14.05.2024 | 34,62 | 34,71 | 33,95 | 33,97 | -0,47% | 83.005,00 |
13.05.2024 | 34,50 | 34,50 | 34,13 | 34,13 | 0,15% | 84.619,00 |
10.05.2024 | 33,70 | 34,33 | 33,58 | 34,08 | 1,13% | 145.575,00 |
09.05.2024 | 33,20 | 33,82 | 32,95 | 33,70 | 1,72% | 123.813,00 |
08.05.2024 | 32,88 | 33,29 | 32,53 | 33,13 | 0,39% | 94.182,00 |
07.05.2024 | 33,70 | 33,97 | 33,00 | 33,00 | -1,32% | 133.678,00 |
06.05.2024 | 33,03 | 33,77 | 32,92 | 33,44 | 2,17% | 133.925,00 |
03.05.2024 | 33,71 | 34,00 | 32,35 | 32,73 | 0,49% | 176.173,00 |
02.05.2024 | 30,97 | 32,73 | 30,59 | 32,57 | 11,58% | 451.909,00 |
01.05.2024 | 28,85 | 29,76 | 28,85 | 29,19 | 1,21% | 189.482,00 |
30.04.2024 | 28,32 | 29,11 | 28,27 | 28,84 | 1,51% | 77.137,00 |
29.04.2024 | 28,50 | 28,56 | 28,16 | 28,41 | 0,60% | 59.409,00 |
26.04.2024 | 27,66 | 28,34 | 27,48 | 28,24 | 1,66% | 81.171,00 |
25.04.2024 | 27,88 | 27,91 | 27,57 | 27,78 | -1,24% | 51.785,00 |
24.04.2024 | 27,80 | 28,26 | 27,74 | 28,13 | 0,25% | 54.499,00 |
23.04.2024 | 27,67 | 28,45 | 27,65 | 28,06 | 1,96% | 67.883,00 |
22.04.2024 | 27,68 | 27,76 | 27,48 | 27,52 | -0,58% | 86.467,00 |
19.04.2024 | 26,92 | 27,80 | 26,87 | 27,68 | 2,52% | 77.020,00 |
18.04.2024 | 26,67 | 27,09 | 26,67 | 27,00 | 1,54% | 73.430,00 |
17.04.2024 | 27,31 | 27,48 | 26,58 | 26,59 | -2,21% | 71.407,00 |
16.04.2024 | 26,65 | 27,23 | 26,45 | 27,19 | 1,87% | 58.265,00 |
15.04.2024 | 27,21 | 27,21 | 26,50 | 26,69 | -1,00% | 62.493,00 |
12.04.2024 | 27,32 | 27,32 | 26,96 | 26,96 | -2,32% | 64.906,00 |
11.04.2024 | 27,58 | 27,65 | 27,10 | 27,60 | 0,40% | 57.041,00 |
10.04.2024 | 27,50 | 27,88 | 27,30 | 27,49 | -2,03% | 95.275,00 |
09.04.2024 | 27,90 | 28,20 | 27,85 | 28,06 | 1,41% | 54.891,00 |
08.04.2024 | 27,57 | 27,91 | 27,52 | 27,67 | 0,76% | 70.843,00 |
05.04.2024 | 27,45 | 27,64 | 27,19 | 27,46 | -0,18% | 60.887,00 |
04.04.2024 | 28,44 | 28,52 | 27,43 | 27,51 | -2,72% | 83.266,00 |
03.04.2024 | 28,44 | 28,82 | 28,21 | 28,28 | -1,29% | 83.347,00 |
02.04.2024 | 28,97 | 29,03 | 28,28 | 28,65 | -1,61% | 78.409,00 |
01.04.2024 | 29,37 | 29,56 | 28,90 | 29,12 | -0,61% | 108.306,00 |
28.03.2024 | 29,22 | 29,54 | 29,05 | 29,30 | 0,21% | 106.806,00 |
27.03.2024 | 28,90 | 29,30 | 28,90 | 29,24 | 1,81% | 85.816,00 |
26.03.2024 | 28,96 | 29,03 | 28,60 | 28,72 | -0,21% | 113.452,00 |
25.03.2024 | 28,95 | 29,17 | 28,57 | 28,78 | -0,52% | 71.589,00 |
22.03.2024 | 29,19 | 29,20 | 28,79 | 28,93 | -1,13% | 86.680,00 |
21.03.2024 | 29,40 | 29,86 | 28,99 | 29,26 | -0,07% | 192.847,00 |
20.03.2024 | 28,38 | 29,36 | 28,23 | 29,28 | 2,70% | 112.992,00 |
19.03.2024 | 27,78 | 28,53 | 27,77 | 28,51 | 2,48% | 117.669,00 |
18.03.2024 | 27,75 | 28,26 | 27,61 | 27,82 | 0,61% | 171.860,00 |
15.03.2024 | 27,43 | 27,86 | 27,18 | 27,65 | 0,00% | 231.230,00 |
14.03.2024 | 27,83 | 28,12 | 27,44 | 27,65 | -0,65% | 191.835,00 |
13.03.2024 | 27,47 | 28,09 | 27,33 | 27,83 | 1,35% | 449.658,00 |
12.03.2024 | 27,31 | 27,51 | 26,74 | 27,46 | 0,99% | 108.693,00 |
11.03.2024 | 26,87 | 27,25 | 26,35 | 27,19 | -0,51% | 125.663,00 |
08.03.2024 | 27,64 | 27,95 | 27,03 | 27,33 | -0,36% | 82.421,00 |
07.03.2024 | 27,04 | 27,54 | 26,87 | 27,43 | 1,59% | 91.818,00 |
06.03.2024 | 26,35 | 27,02 | 26,14 | 27,00 | 3,41% | 108.517,00 |
05.03.2024 | 26,36 | 26,85 | 25,81 | 26,11 | -1,06% | 107.337,00 |
04.03.2024 | 26,61 | 26,66 | 25,79 | 26,39 | -0,49% | 173.207,00 |
01.03.2024 | 25,25 | 26,54 | 25,17 | 26,52 | 4,82% | 173.127,00 |
29.02.2024 | 25,25 | 25,50 | 24,27 | 25,30 | 2,47% | 186.879,00 |
28.02.2024 | 24,67 | 25,99 | 23,95 | 24,69 | 7,58% | 286.151,00 |
27.02.2024 | 22,83 | 22,99 | 22,69 | 22,95 | 1,32% | 132.483,00 |
26.02.2024 | 22,58 | 22,75 | 22,47 | 22,65 | -0,13% | 67.875,00 |
23.02.2024 | 22,81 | 22,89 | 22,47 | 22,68 | -0,53% | 63.659,00 |
22.02.2024 | 22,82 | 22,93 | 22,48 | 22,80 | -0,35% | 97.197,00 |
21.02.2024 | 22,70 | 23,03 | 22,70 | 22,88 | 0,79% | 91.707,00 |
20.02.2024 | 22,70 | 23,18 | 22,61 | 22,70 | -1,05% | 71.917,00 |
16.02.2024 | 22,80 | 22,97 | 22,55 | 22,94 | -0,52% | 119.179,00 |
15.02.2024 | 22,86 | 23,13 | 22,68 | 23,06 | 1,86% | 91.819,00 |
14.02.2024 | 22,51 | 22,75 | 22,17 | 22,64 | 2,21% | 102.307,00 |
13.02.2024 | 22,71 | 22,78 | 21,98 | 22,15 | -5,62% | 129.464,00 |
12.02.2024 | 22,82 | 23,66 | 22,82 | 23,47 | 2,98% | 116.778,00 |
09.02.2024 | 23,05 | 23,05 | 22,71 | 22,79 | -0,78% | 68.839,00 |
08.02.2024 | 22,97 | 23,08 | 22,72 | 22,97 | 0,13% | 137.001,00 |
07.02.2024 | 23,44 | 23,44 | 22,60 | 22,94 | -2,22% | 112.789,00 |
06.02.2024 | 23,59 | 23,66 | 23,09 | 23,46 | -0,26% | 134.464,00 |
05.02.2024 | 24,34 | 24,34 | 23,51 | 23,52 | -4,23% | 54.806,00 |
02.02.2024 | 24,53 | 24,67 | 24,45 | 24,56 | -1,13% | 133.753,00 |
01.02.2024 | 24,39 | 24,97 | 24,15 | 24,84 | 2,26% | 179.322,00 |
31.01.2024 | 25,46 | 25,57 | 24,26 | 24,29 | -4,93% | 398.126,00 |
30.01.2024 | 25,50 | 25,81 | 25,10 | 25,55 | -0,39% | 57.545,00 |
29.01.2024 | 25,41 | 25,71 | 25,40 | 25,65 | 1,30% | 109.175,00 |
26.01.2024 | 25,50 | 25,56 | 25,22 | 25,32 | -0,20% | 82.473,00 |
25.01.2024 | 25,29 | 25,39 | 25,10 | 25,37 | 1,68% | 72.289,00 |
24.01.2024 | 25,27 | 25,27 | 24,64 | 24,95 | -0,12% | 67.168,00 |
23.01.2024 | 25,37 | 25,37 | 24,78 | 24,98 | -0,36% | 59.184,00 |
22.01.2024 | 24,56 | 25,08 | 24,56 | 25,07 | 2,37% | 60.640,00 |
19.01.2024 | 24,92 | 24,96 | 24,24 | 24,49 | -1,17% | 82.014,00 |
18.01.2024 | 25,07 | 25,20 | 24,64 | 24,78 | -0,92% | 146.591,00 |
17.01.2024 | 24,69 | 25,45 | 24,66 | 25,01 | 0,04% | 181.579,00 |
16.01.2024 | 25,03 | 25,16 | 24,78 | 25,00 | -0,64% | 212.263,00 |
12.01.2024 | 25,68 | 25,71 | 25,12 | 25,16 | -0,63% | 84.771,00 |
11.01.2024 | 25,18 | 25,36 | 24,93 | 25,32 | -0,04% | 312.018,00 |
10.01.2024 | 25,07 | 25,33 | 24,88 | 25,33 | 0,48% | 145.872,00 |
09.01.2024 | 25,97 | 26,25 | 25,15 | 25,21 | -4,25% | 75.480,00 |